Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8500 | 0.8899 | 0.8400 | 0.8500 | 173,031 | +0.02(+2.09%) |
Feb 27, 2018 | 0.8500 | 0.8692 | 0.8303 | 0.8326 | 14,232 | +0.00(+0.22%) |
Feb 26, 2018 | 0.8100 | 0.8696 | 0.8050 | 0.8308 | 72,239 | -0.02(-2.25%) |
Feb 23, 2018 | 0.8500 | 0.8699 | 0.8056 | 0.8499 | 92,357 | +0.01(+1.18%) |
Feb 22, 2018 | 0.8550 | 0.8550 | 0.8200 | 0.8400 | 7,304 | -0.01(-1.18%) |
Feb 21, 2018 | 0.8592 | 0.8300 | 0.8500 | 41,734 | +0.02(+2.41%) | |
Feb 20, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 24,678 | +0.01(+1.22%) |
Feb 16, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.02(-2.38%) | |
Feb 15, 2018 | 0.8500 | 0.8550 | 0.8100 | 0.8400 | 26,565 | -0.01(-1.18%) |
Feb 14, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 49,683 | +0.04(+4.94%) |
Feb 13, 2018 | 0.8200 | 0.8200 | 0.7954 | 0.8100 | 31,405 | +0.01(+1.84%) |
Feb 12, 2018 | 0.8282 | 0.8300 | 0.7954 | 0.7954 | 33,703 | -0.00(-0.45%) |
Feb 09, 2018 | 0.7400 | 0.8100 | 0.7400 | 0.7990 | 227,537 | +0.03(+3.77%) |
Feb 08, 2018 | 0.7890 | 0.8100 | 0.7503 | 0.7700 | 93,718 | -0.01(-1.28%) |
Feb 07, 2018 | 0.8000 | 0.8700 | 0.7401 | 0.7800 | 527,709 | -0.01(-1.27%) |
Feb 06, 2018 | 0.8048 | 0.8200 | 0.7714 | 0.7900 | 39,937 | -0.02(-2.77%) |
Feb 05, 2018 | 0.7900 | 0.8200 | 0.7900 | 0.8125 | 63,973 | +0.02(+2.84%) |
Feb 02, 2018 | 0.7700 | 0.7950 | 0.7760 | 0.7901 | 91,201 | +0.01(+1.82%) |
Feb 01, 2018 | 0.7700 | 0.8099 | 0.7700 | 0.7760 | 98,317 | -0.00(-0.51%) |
Jan 31, 2018 | 0.8043 | 0.8150 | 0.7649 | 0.7800 | 56,381 | -0.02(-2.50%) |
Jan 30, 2018 | 0.7930 | 0.8199 | 0.7900 | 0.8000 | 50,982 | +0.00(+0.23%) |
Jan 29, 2018 | 0.8400 | 0.8400 | 0.7963 | 0.7982 | 120,139 | -0.01(-1.46%) |
Jan 26, 2018 | 0.8065 | 0.8258 | 0.7600 | 0.8100 | 79,353 | +0.01(+1.14%) |
Jan 25, 2018 | 0.8170 | 0.8298 | 0.7526 | 0.8009 | 684,989 | -0.01(-1.12%) |
Jan 24, 2018 | 0.8400 | 0.8400 | 0.7978 | 0.8100 | 215,171 | -0.02(-2.69%) |
Jan 23, 2018 | 0.8700 | 0.8700 | 0.8324 | 0.8324 | 120,936 | -0.02(-2.07%) |
Jan 22, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 86,505 | +0.02(+2.15%) |
Jan 19, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8321 | 86,021 | -0.00(-0.28%) |
Jan 18, 2018 | 0.8302 | 0.8598 | 0.8302 | 0.8344 | 84,931 | -0.01(-0.68%) |
Jan 17, 2018 | 0.8400 | 0.8597 | 0.8301 | 0.8401 | 76,761 | -0.03(-3.44%) |
Jan 16, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 127,357 | +0.02(+2.33%) |
Jan 12, 2018 | 0.8502 | 0.8502 | 0.8502 | 0 | -0.00(-0.49%) | |
Jan 11, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8544 | 62,204 | +0.00(+0.22%) |
Jan 10, 2018 | 0.8600 | 0.8699 | 0.8500 | 0.8525 | 72,505 | -0.00(-0.27%) |
Jan 09, 2018 | 0.8580 | 0.8700 | 0.8427 | 0.8548 | 117,181 | -0.01(-0.60%) |
Jan 08, 2018 | 0.8800 | 0.8800 | 0.8410 | 0.8600 | 107,499 | -0.01(-1.18%) |
Jan 05, 2018 | 0.8700 | 0.8800 | 0.8617 | 0.8703 | 68,259 | +0.00(+0.03%) |
Jan 04, 2018 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 182,026 | -0.00(-0.01%) |
Jan 03, 2018 | 0.8400 | 0.8999 | 0.8350 | 0.8701 | 114,337 | -0.02(-2.24%) |
Jan 02, 2018 | 0.8800 | 0.9097 | 0.8800 | 0.8900 | 46,807 | +0.01(+1.14%) |
Dec 29, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+1.14%) | |
Dec 28, 2017 | 0.8596 | 0.9064 | 0.8301 | 0.8701 | 246,946 | +0.00(+0.00%) |
Dec 27, 2017 | 0.8452 | 0.8794 | 0.8303 | 0.8701 | 124,061 | +0.01(+0.59%) |
Dec 26, 2017 | 0.8500 | 0.8890 | 0.8302 | 0.8650 | 208,868 | -0.01(-1.08%) |
Dec 22, 2017 | 0.8636 | 0.9000 | 0.8501 | 0.8744 | 67,372 | +0.00(+0.51%) |
Dec 21, 2017 | 0.8530 | 0.8999 | 0.8530 | 0.8700 | 81,709 | +0.03(+3.44%) |
Dec 20, 2017 | 0.8567 | 0.8700 | 0.8411 | 0.8411 | 275,683 | -0.01(-1.11%) |
Dec 19, 2017 | 0.8517 | 0.8888 | 0.8505 | 0.8505 | 251,437 | -0.01(-1.10%) |
Dec 18, 2017 | 0.8690 | 0.8900 | 0.8526 | 0.8600 | 219,559 | +0.01(+0.99%) |
Dec 15, 2017 | 0.8625 | 0.9100 | 0.8516 | 0.8516 | 217,776 | -0.04(-4.31%) |
Dec 14, 2017 | 0.8900 | 0.9298 | 0.8513 | 0.8900 | 253,605 | -0.01(-0.56%) |
Dec 13, 2017 | 0.9000 | 0.9000 | 0.8502 | 0.8950 | 137,438 | -0.02(-1.65%) |
Dec 12, 2017 | 0.8995 | 0.9197 | 0.8500 | 0.9100 | 126,559 | +0.02(+2.25%) |
Dec 11, 2017 | 0.8500 | 0.9297 | 0.8500 | 0.8900 | 69,561 | +0.01(+1.22%) |
Dec 08, 2017 | 0.8877 | 0.9400 | 0.8401 | 0.8793 | 107,227 | -0.02(-1.75%) |
Dec 07, 2017 | 0.8701 | 0.9200 | 0.8701 | 0.8950 | 73,478 | +0.02(+1.99%) |
Dec 06, 2017 | 0.9100 | 0.9200 | 0.8600 | 0.8775 | 89,191 | -0.06(-6.15%) |
Dec 05, 2017 | 0.9150 | 0.9350 | 0.9050 | 0.9350 | 37,321 | +0.02(+1.63%) |
Dec 04, 2017 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 109,342 | +0.00(+0.00%) |