Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5575 | 0.5700 | 0.5400 | 0.5400 | 16,650 | -0.01(-1.37%) |
Apr 27, 2018 | 0.5450 | 0.5700 | 0.5450 | 0.5475 | 1,978 | -0.00(-0.82%) |
Apr 26, 2018 | 0.5537 | 0.5540 | 0.5020 | 0.5520 | 84,392 | -0.05(-7.88%) |
Apr 25, 2018 | 0.5880 | 0.5992 | 0.5397 | 0.5992 | 18,727 | +0.01(+1.90%) |
Apr 24, 2018 | 0.6151 | 0.6151 | 0.5800 | 0.5880 | 35,677 | -0.02(-3.64%) |
Apr 23, 2018 | 0.6700 | 0.6700 | 0.6102 | 0.6102 | 11,100 | -0.03(-4.66%) |
Apr 20, 2018 | 0.6350 | 0.6600 | 0.6350 | 0.6400 | 14,256 | +0.04(+5.96%) |
Apr 19, 2018 | 0.6989 | 0.6989 | 0.6040 | 0.6040 | 11,601 | -0.03(-4.75%) |
Apr 18, 2018 | 0.6979 | 0.6979 | 0.6340 | 0.6341 | 5,085 | -0.07(-9.40%) |
Apr 17, 2018 | 0.6900 | 0.6999 | 0.6320 | 0.6999 | 13,100 | +0.00(+0.42%) |
Apr 16, 2018 | 0.6868 | 0.7200 | 0.6720 | 0.6970 | 75,204 | +0.04(+5.61%) |
Apr 13, 2018 | 0.6869 | 0.6869 | 0.6400 | 0.6600 | 18,906 | -0.03(-3.92%) |
Apr 12, 2018 | 0.6900 | 0.6900 | 0.6600 | 0.6869 | 8,485 | +0.03(+4.08%) |
Apr 11, 2018 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 11,487 | +0.03(+5.10%) |
Apr 10, 2018 | 0.6120 | 0.6280 | 0.6120 | 0.6280 | 6,526 | +0.01(+0.96%) |
Apr 09, 2018 | 0.6120 | 0.6220 | 0.6120 | 0.6220 | 2,423 | +0.01(+1.14%) |
Apr 06, 2018 | 0.6000 | 0.6260 | 0.6000 | 0.6150 | 3,750 | -0.01(-1.44%) |
Apr 05, 2018 | 0.6100 | 0.6240 | 0.6000 | 0.6240 | 12,014 | +0.00(+0.65%) |
Apr 04, 2018 | 0.6031 | 0.6400 | 0.6030 | 0.6200 | 6,170 | +0.02(+2.91%) |
Apr 03, 2018 | 0.6300 | 0.6400 | 0.6021 | 0.6025 | 5,250 | -0.02(-2.51%) |
Apr 02, 2018 | 0.6022 | 0.6300 | 0.6022 | 0.6180 | 5,253 | -0.03(-4.92%) |
Mar 29, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.02(+3.17%) | |
Mar 28, 2018 | 0.6700 | 0.6700 | 0.5931 | 0.6300 | 41,719 | -0.04(-5.97%) |
Mar 27, 2018 | 0.6700 | 0.6952 | 0.6700 | 0.6700 | 5,365 | -0.02(-3.58%) |
Mar 26, 2018 | 0.7000 | 0.7000 | 0.6700 | 0.6949 | 5,193 | +0.02(+3.72%) |
Mar 23, 2018 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 11,189 | -0.02(-2.90%) |
Mar 22, 2018 | 0.6900 | 0.6980 | 0.6600 | 0.6900 | 6,410 | +0.03(+4.55%) |
Mar 21, 2018 | 0.6501 | 0.7000 | 0.6501 | 0.6600 | 6,140 | -0.03(-4.35%) |
Mar 20, 2018 | 0.6401 | 0.6990 | 0.6401 | 0.6900 | 10,783 | +0.04(+6.15%) |
Mar 19, 2018 | 0.6815 | 0.6959 | 0.6400 | 0.6500 | 18,341 | -0.03(-4.54%) |
Mar 16, 2018 | 0.7079 | 0.7079 | 0.6320 | 0.6809 | 15,059 | -0.01(-1.32%) |
Mar 15, 2018 | 0.7149 | 0.7300 | 0.6530 | 0.6900 | 16,802 | -0.06(-7.99%) |
Mar 14, 2018 | 0.7000 | 0.7750 | 0.6900 | 0.7499 | 3,891 | +0.06(+8.68%) |
Mar 13, 2018 | 0.6902 | 0.7249 | 0.6900 | 0.6900 | 10,817 | -0.01(-1.43%) |
Mar 12, 2018 | 0.7350 | 0.7350 | 0.6950 | 0.7000 | 18,949 | +0.00(+0.00%) |
Mar 09, 2018 | 0.7000 | 0.7775 | 0.7000 | 0.7000 | 15,832 | +0.00(+0.00%) |
Mar 08, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 30,933 | -0.08(-10.26%) |
Mar 07, 2018 | 0.7650 | 0.7800 | 0.7500 | 0.7800 | 2,201 | +0.00(+0.00%) |
Mar 06, 2018 | 0.7695 | 0.7800 | 0.7500 | 0.7800 | 11,011 | +0.01(+0.65%) |
Mar 05, 2018 | 0.7900 | 0.7900 | 0.7583 | 0.7750 | 23,398 | -0.02(-1.90%) |
Mar 02, 2018 | 0.7905 | 0.8000 | 0.7800 | 0.7900 | 15,516 | -0.02(-2.47%) |
Mar 01, 2018 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 23,610 | +0.03(+3.85%) |
Feb 28, 2018 | 0.8050 | 0.8100 | 0.7615 | 0.7800 | 7,213 | -0.01(-1.27%) |
Feb 27, 2018 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 5,869 | -0.02(-2.47%) |
Feb 26, 2018 | 0.7617 | 0.8100 | 0.7611 | 0.8100 | 7,227 | -0.01(-1.22%) |
Feb 23, 2018 | 0.7950 | 0.8400 | 0.7521 | 0.8200 | 13,369 | +0.03(+3.80%) |
Feb 22, 2018 | 0.8494 | 0.8494 | 0.7851 | 0.7900 | 28,214 | -0.06(-7.06%) |
Feb 21, 2018 | 0.8460 | 0.8500 | 0.7800 | 0.8500 | 16,560 | +0.00(+0.00%) |
Feb 20, 2018 | 0.9301 | 0.9301 | 0.8410 | 0.8500 | 32,288 | -0.12(-12.37%) |
Feb 16, 2018 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.06(+6.59%) | |
Feb 15, 2018 | 0.9100 | 0.9100 | 0.8701 | 0.9100 | 7,541 | +0.01(+1.11%) |
Feb 14, 2018 | 0.9589 | 0.9879 | 0.8900 | 0.9000 | 21,587 | -0.06(-6.53%) |
Feb 13, 2018 | 1.010 | 1.010 | 1.010 | 0.9629 | 6,700 | +0.01(+1.36%) |
Feb 12, 2018 | 0.9200 | 1.000 | 0.8950 | 0.9500 | 8,835 | +0.03(+3.26%) |
Feb 09, 2018 | 1.010 | 1.040 | 0.8950 | 0.9200 | 73,928 | -0.07(-7.07%) |
Feb 08, 2018 | 0.8701 | 1.000 | 0.8700 | 0.9900 | 33,784 | +0.08(+8.79%) |
Feb 07, 2018 | 0.8500 | 0.9100 | 0.8000 | 0.9100 | 19,566 | +0.01(+1.11%) |
Feb 06, 2018 | 0.9500 | 0.9500 | 0.8400 | 0.9000 | 16,481 | -0.04(-4.74%) |
Feb 05, 2018 | 0.8520 | 0.9499 | 0.8520 | 0.9448 | 10,512 | +0.09(+10.89%) |
Feb 02, 2018 | 0.9499 | 0.9499 | 0.8520 | 0.8520 | 18,798 | -0.04(-4.27%) |