Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8233 | 0.8233 | 0.8011 | 0.8159 | 185,055 | +0.02(+2.80%) |
Apr 27, 2018 | 0.8233 | 0.8233 | 0.7879 | 0.7936 | 388,570 | -0.03(-3.60%) |
Apr 26, 2018 | 0.8159 | 0.8233 | 0.8085 | 0.8233 | 164,929 | +0.01(+0.91%) |
Apr 25, 2018 | 0.8011 | 0.8159 | 0.7936 | 0.8159 | 169,052 | +0.02(+2.07%) |
Apr 24, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.7994 | 234,416 | +0.01(+0.72%) |
Apr 23, 2018 | 0.7862 | 0.8010 | 0.7790 | 0.7936 | 105,491 | +0.01(+0.94%) |
Apr 20, 2018 | 0.7788 | 0.7936 | 0.7714 | 0.7862 | 118,311 | +0.00(+0.00%) |
Apr 19, 2018 | 0.8011 | 0.8011 | 0.7788 | 0.7862 | 139,512 | -0.01(-0.93%) |
Apr 18, 2018 | 0.8011 | 0.8011 | 0.7901 | 0.7936 | 145,136 | +0.01(+1.26%) |
Apr 17, 2018 | 0.7936 | 0.8011 | 0.7788 | 0.7838 | 206,104 | -0.02(-2.16%) |
Apr 16, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.8011 | 154,072 | +0.01(+0.93%) |
Apr 13, 2018 | 0.7936 | 0.8085 | 0.7789 | 0.7936 | 94,023 | +0.00(+0.00%) |
Apr 12, 2018 | 0.7640 | 0.7936 | 0.7640 | 0.7936 | 153,049 | +0.02(+2.88%) |
Apr 11, 2018 | 0.7224 | 0.7714 | 0.7195 | 0.7714 | 247,467 | +0.04(+5.05%) |
Apr 10, 2018 | 0.7328 | 0.7343 | 0.7121 | 0.7343 | 226,685 | +0.00(+0.51%) |
Apr 09, 2018 | 0.7269 | 0.7343 | 0.7214 | 0.7306 | 152,610 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7336 | 0.7336 | 0.7250 | 0.7306 | 105,619 | -0.00(-0.38%) |
Apr 05, 2018 | 0.7336 | 0.7336 | 0.7121 | 0.7334 | 62,833 | +0.00(+0.59%) |
Apr 04, 2018 | 0.7195 | 0.7336 | 0.7046 | 0.7291 | 96,367 | +0.01(+1.34%) |
Apr 03, 2018 | 0.7069 | 0.7195 | 0.6924 | 0.7195 | 96,025 | +0.02(+2.84%) |
Apr 02, 2018 | 0.7143 | 0.7195 | 0.6913 | 0.6996 | 92,730 | -0.02(-3.21%) |
Mar 29, 2018 | 0.7228 | 0.7228 | 0.7228 | 0 | +0.00(+0.33%) | |
Mar 28, 2018 | 0.7121 | 0.7336 | 0.7121 | 0.7204 | 44,613 | +0.01(+0.91%) |
Mar 27, 2018 | 0.7343 | 0.7343 | 0.7121 | 0.7139 | 79,635 | -0.02(-2.78%) |
Mar 26, 2018 | 0.7121 | 0.7343 | 0.7083 | 0.7343 | 90,495 | +0.02(+2.64%) |
Mar 23, 2018 | 0.7247 | 0.7469 | 0.7135 | 0.7154 | 252,576 | +0.00(+0.45%) |
Mar 22, 2018 | 0.7269 | 0.7269 | 0.7047 | 0.7122 | 137,624 | +0.01(+0.76%) |
Mar 21, 2018 | 0.7046 | 0.7177 | 0.6898 | 0.7069 | 225,047 | +0.02(+2.20%) |
Mar 20, 2018 | 0.6898 | 0.6961 | 0.6857 | 0.6917 | 99,926 | +0.01(+0.97%) |
Mar 19, 2018 | 0.6898 | 0.6961 | 0.6824 | 0.6850 | 72,689 | +0.00(+0.60%) |
Mar 16, 2018 | 0.6898 | 0.6972 | 0.6787 | 0.6809 | 108,326 | -0.01(-1.34%) |
Mar 15, 2018 | 0.6831 | 0.6972 | 0.6750 | 0.6902 | 70,593 | +0.01(+1.04%) |
Mar 14, 2018 | 0.6824 | 0.6898 | 0.6692 | 0.6831 | 172,950 | -0.01(-0.79%) |
Mar 13, 2018 | 0.6994 | 0.7046 | 0.6676 | 0.6885 | 205,934 | -0.00(-0.19%) |
Mar 12, 2018 | 0.7046 | 0.7120 | 0.6824 | 0.6898 | 199,689 | -0.02(-2.21%) |
Mar 09, 2018 | 0.7046 | 0.7269 | 0.6676 | 0.7054 | 360,341 | +0.02(+3.37%) |
Mar 08, 2018 | 0.6972 | 0.6972 | 0.6305 | 0.6824 | 357,856 | +0.00(+0.41%) |
Mar 07, 2018 | 0.6796 | 135,690 | -0.01(-1.48%) | |||
Mar 06, 2018 | 0.6824 | 0.6972 | 0.6824 | 0.6898 | 77,354 | -0.00(-0.40%) |
Mar 05, 2018 | 0.6972 | 0.7121 | 0.6824 | 0.6925 | 169,073 | -0.01(-1.73%) |
Mar 02, 2018 | 0.7121 | 0.7121 | 0.6972 | 0.7047 | 50,893 | -0.00(-0.44%) |
Mar 01, 2018 | 0.7056 | 0.7181 | 0.7046 | 0.7078 | 50,386 | -0.01(-1.60%) |
Feb 28, 2018 | 0.7269 | 0.7269 | 0.7046 | 0.7193 | 85,965 | +0.00(+0.19%) |
Feb 27, 2018 | 0.7269 | 0.7343 | 0.7121 | 0.7180 | 116,524 | -0.01(-1.21%) |
Feb 26, 2018 | 0.7046 | 0.7409 | 0.6972 | 0.7268 | 268,141 | +0.03(+4.41%) |
Feb 23, 2018 | 0.6972 | 0.7046 | 0.6824 | 0.6961 | 172,322 | +0.02(+3.13%) |
Feb 22, 2018 | 0.6750 | 472,305 | -0.03(-4.51%) | |||
Feb 21, 2018 | 0.6683 | 0.7343 | 0.6683 | 0.7069 | 174,732 | +0.02(+3.59%) |
Feb 20, 2018 | 0.6898 | 0.7046 | 0.6735 | 0.6824 | 191,186 | -0.01(-1.08%) |
Feb 16, 2018 | 0.6898 | 0.6898 | 0.6898 | 0 | +0.01(+1.09%) | |
Feb 15, 2018 | 0.7046 | 0.7194 | 0.6676 | 0.6824 | 151,220 | -0.02(-3.16%) |
Feb 14, 2018 | 0.7046 | 0.7269 | 0.6972 | 0.7046 | 65,974 | +0.01(+1.99%) |
Feb 13, 2018 | 0.6750 | 0.7046 | 0.6750 | 0.6909 | 154,817 | +0.00(+0.05%) |
Feb 12, 2018 | 0.6868 | 0.7164 | 0.6868 | 0.6905 | 291,126 | +0.00(+0.55%) |
Feb 09, 2018 | 0.7269 | 0.7269 | 0.6676 | 0.6868 | 218,988 | -0.04(-5.52%) |
Feb 08, 2018 | 0.7714 | 0.7714 | 0.6231 | 0.7269 | 589,494 | -0.02(-3.16%) |
Feb 07, 2018 | 0.7576 | 0.7787 | 0.7436 | 0.7506 | 930,221 | +0.01(+0.94%) |
Feb 06, 2018 | 0.7436 | 0.7647 | 0.7436 | 0.7436 | 465,499 | -0.01(-0.93%) |
Feb 05, 2018 | 0.7436 | 0.7576 | 0.7436 | 0.7506 | 449,427 | +0.01(+0.94%) |
Feb 02, 2018 | 0.7436 | 0.7506 | 0.7226 | 0.7436 | 405,605 | +0.02(+2.91%) |