Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8909 | 0.8963 | 0.8727 | 0.8854 | 128,120 | -0.01(-0.60%) |
Apr 27, 2018 | 0.8827 | 0.8963 | 0.8727 | 0.8908 | 45,123 | +0.01(+0.92%) |
Apr 26, 2018 | 0.8793 | 0.9000 | 0.8727 | 0.8827 | 98,041 | +0.00(+0.33%) |
Apr 25, 2018 | 0.9000 | 0.9000 | 0.8636 | 0.8798 | 106,179 | -0.00(-0.22%) |
Apr 24, 2018 | 0.8819 | 0.8836 | 0.8409 | 0.8817 | 71,071 | +0.02(+2.09%) |
Apr 23, 2018 | 0.8772 | 0.8981 | 0.8636 | 0.8636 | 58,071 | -0.02(-2.06%) |
Apr 20, 2018 | 0.8981 | 0.9045 | 0.8655 | 0.8818 | 92,503 | -0.00(-0.37%) |
Apr 19, 2018 | 0.8727 | 0.9000 | 0.8659 | 0.8850 | 168,608 | +0.03(+3.35%) |
Apr 18, 2018 | 0.8545 | 0.8818 | 0.8409 | 0.8563 | 189,416 | +0.01(+1.27%) |
Apr 17, 2018 | 0.8636 | 0.8636 | 0.8368 | 0.8456 | 112,617 | -0.00(-0.41%) |
Apr 16, 2018 | 0.8354 | 0.8636 | 0.8181 | 0.8490 | 155,160 | +0.01(+1.80%) |
Apr 13, 2018 | 0.8181 | 0.8467 | 0.8090 | 0.8340 | 138,344 | +0.03(+3.32%) |
Apr 12, 2018 | 0.8063 | 0.8181 | 0.7909 | 0.8072 | 145,264 | +0.01(+1.50%) |
Apr 11, 2018 | 0.7908 | 0.8350 | 0.7727 | 0.7953 | 122,965 | +0.01(+0.95%) |
Apr 10, 2018 | 0.7727 | 0.7936 | 0.7563 | 0.7879 | 201,945 | +0.03(+3.57%) |
Apr 09, 2018 | 0.7463 | 0.7727 | 0.7181 | 0.7607 | 174,474 | +0.01(+1.65%) |
Apr 06, 2018 | 0.7654 | 0.7890 | 0.7483 | 0.7483 | 78,157 | -0.02(-2.35%) |
Apr 05, 2018 | 0.7545 | 0.8089 | 0.7545 | 0.7663 | 67,873 | -0.00(-0.24%) |
Apr 04, 2018 | 0.7723 | 0.7818 | 0.7554 | 0.7681 | 64,211 | +0.00(+0.00%) |
Apr 03, 2018 | 0.7645 | 0.7818 | 0.7456 | 0.7681 | 90,495 | -0.01(-1.73%) |
Apr 02, 2018 | 0.7827 | 0.8000 | 0.7218 | 0.7817 | 160,183 | -0.00(-0.20%) |
Mar 29, 2018 | 0.7832 | 0.7832 | 0.7832 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.8000 | 0.8090 | 0.7545 | 0.7981 | 254,325 | -0.01(-0.68%) |
Mar 27, 2018 | 0.8090 | 0.8272 | 0.7909 | 0.8036 | 147,920 | -0.03(-3.91%) |
Mar 26, 2018 | 0.8363 | 0.8452 | 0.7818 | 0.8363 | 270,755 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8181 | 0.8545 | 0.8181 | 0.8363 | 160,546 | +0.01(+0.82%) |
Mar 22, 2018 | 0.8727 | 0.8727 | 0.8227 | 0.8295 | 96,336 | -0.03(-3.74%) |
Mar 21, 2018 | 0.8181 | 0.8818 | 0.8181 | 0.8618 | 347,607 | +0.05(+5.57%) |
Mar 20, 2018 | 0.8197 | 0.8368 | 0.8163 | 0.8163 | 159,877 | +0.01(+0.90%) |
Mar 19, 2018 | 0.8363 | 0.8542 | 0.8090 | 0.8090 | 86,054 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8392 | 0.8590 | 0.8181 | 0.8181 | 119,535 | -0.01(-1.10%) |
Mar 15, 2018 | 0.8337 | 0.8636 | 0.8272 | 0.8272 | 239,632 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8220 | 0.8454 | 0.8184 | 0.8272 | 174,853 | +0.02(+2.81%) |
Mar 13, 2018 | 0.8293 | 0.8541 | 0.8046 | 0.8046 | 177,127 | -0.01(-1.66%) |
Mar 12, 2018 | 0.8181 | 0.8544 | 0.8181 | 0.8181 | 205,976 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8909 | 0.8909 | 0.8181 | 0.8181 | 259,924 | -0.02(-2.66%) |
Mar 08, 2018 | 0.9272 | 0.9727 | 0.8363 | 0.8405 | 1,188,572 | +0.02(+1.94%) |
Mar 07, 2018 | 0.9090 | 0.8181 | 0.8245 | 211,229 | -0.05(-5.52%) | |
Mar 06, 2018 | 0.9090 | 0.9181 | 0.8727 | 0.8727 | 196,237 | -0.03(-3.03%) |
Mar 05, 2018 | 0.8454 | 0.9089 | 0.8409 | 0.9000 | 669,782 | +0.06(+6.81%) |
Mar 02, 2018 | 0.7909 | 0.8426 | 0.7909 | 0.8426 | 310,650 | +0.05(+6.53%) |
Mar 01, 2018 | 0.8000 | 0.8090 | 0.7823 | 0.7910 | 39,585 | +0.01(+1.17%) |
Feb 28, 2018 | 0.8090 | 0.8090 | 0.7727 | 0.7818 | 134,824 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7818 | 0.8090 | 0.7818 | 0.8000 | 200,443 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7454 | 0.8000 | 0.7365 | 0.7819 | 305,450 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7354 | 0.7627 | 0.7352 | 0.7545 | 109,067 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7363 | 0.7636 | 0.7001 | 0.7365 | 251,103 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7363 | 0.7535 | 0.7191 | 0.7369 | 373,179 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7318 | 0.7500 | 0.7160 | 0.7363 | 187,312 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7273 | 0.7273 | 0.7273 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7290 | 0.7363 | 0.7002 | 0.7227 | 228,393 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7181 | 0.7272 | 0.7001 | 0.7272 | 207,637 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7181 | 0.7545 | 0.6954 | 0.7272 | 207,890 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7272 | 0.7454 | 0.7181 | 0.7181 | 22,312 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7363 | 0.7454 | 0.6551 | 0.7301 | 276,855 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7508 | 0.7712 | 0.7181 | 0.7464 | 255,382 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7500 | 0.7764 | 0.7500 | 0.7636 | 261,680 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7363 | 0.7722 | 0.7280 | 0.7500 | 193,006 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7636 | 0.7636 | 0.7454 | 0.7554 | 522,708 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7363 | 0.7762 | 0.7272 | 0.7636 | 345,285 | +0.03(+4.09%) |