Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7055 | 0.7533 | 0.6600 | 0.6951 | 2,001,035 | +0.03(+3.76%) |
Apr 27, 2018 | 0.6704 | 0.7050 | 0.6400 | 0.6699 | 625,424 | +0.01(+0.89%) |
Apr 26, 2018 | 0.6724 | 0.6870 | 0.6500 | 0.6640 | 454,524 | +0.01(+1.97%) |
Apr 25, 2018 | 0.7010 | 0.7200 | 0.6472 | 0.6512 | 532,001 | -0.06(-8.29%) |
Apr 24, 2018 | 0.6884 | 0.7200 | 0.6418 | 0.7100 | 1,687,197 | +0.00(+0.00%) |
Apr 23, 2018 | 0.7000 | 0.7546 | 0.6500 | 0.7100 | 1,363,485 | +0.02(+3.20%) |
Apr 20, 2018 | 0.7125 | 0.7125 | 0.6600 | 0.6880 | 266,031 | -0.01(-1.71%) |
Apr 19, 2018 | 0.7300 | 0.7475 | 0.6970 | 0.7000 | 163,350 | +0.01(+0.97%) |
Apr 18, 2018 | 0.6812 | 0.7410 | 0.6783 | 0.6933 | 228,733 | +0.02(+3.02%) |
Apr 17, 2018 | 0.7024 | 0.7057 | 0.6501 | 0.6730 | 147,138 | -0.02(-3.28%) |
Apr 16, 2018 | 0.7021 | 0.7170 | 0.6800 | 0.6958 | 147,132 | -0.01(-0.76%) |
Apr 13, 2018 | 0.6995 | 0.7130 | 0.6686 | 0.7012 | 223,469 | +0.00(+0.19%) |
Apr 12, 2018 | 0.7093 | 0.7100 | 0.6776 | 0.6999 | 152,280 | -0.01(-1.70%) |
Apr 11, 2018 | 0.7192 | 0.7264 | 0.6750 | 0.7120 | 259,343 | +0.01(+1.35%) |
Apr 10, 2018 | 0.7155 | 0.7278 | 0.6850 | 0.7025 | 183,563 | -0.01(-1.10%) |
Apr 09, 2018 | 0.7404 | 0.7404 | 0.6850 | 0.7103 | 184,420 | -0.02(-2.82%) |
Apr 06, 2018 | 0.7581 | 0.7600 | 0.7090 | 0.7309 | 102,421 | -0.00(-0.44%) |
Apr 05, 2018 | 0.7500 | 0.7570 | 0.7000 | 0.7341 | 350,090 | -0.03(-3.85%) |
Apr 04, 2018 | 0.7652 | 0.7900 | 0.7477 | 0.7635 | 141,563 | -0.00(-0.50%) |
Apr 03, 2018 | 0.7839 | 0.8525 | 0.7500 | 0.7673 | 433,126 | +0.01(+0.83%) |
Apr 02, 2018 | 0.7635 | 0.7780 | 0.7161 | 0.7610 | 218,284 | -0.00(-0.52%) |
Mar 29, 2018 | 0.7650 | 0.7650 | 0.7650 | 0 | +0.03(+4.38%) | |
Mar 28, 2018 | 0.7876 | 0.7993 | 0.7159 | 0.7329 | 438,515 | -0.05(-6.04%) |
Mar 27, 2018 | 0.8735 | 0.8850 | 0.7647 | 0.7800 | 482,786 | -0.08(-9.05%) |
Mar 26, 2018 | 0.8915 | 0.9340 | 0.8565 | 0.8576 | 97,202 | -0.03(-3.74%) |
Mar 23, 2018 | 0.8800 | 0.9070 | 0.8600 | 0.8909 | 128,227 | +0.02(+2.40%) |
Mar 22, 2018 | 0.8850 | 0.9011 | 0.8600 | 0.8700 | 143,033 | +0.01(+0.58%) |
Mar 21, 2018 | 0.8770 | 0.9064 | 0.8650 | 0.8650 | 160,199 | -0.02(-1.70%) |
Mar 20, 2018 | 0.8747 | 0.8901 | 0.8600 | 0.8800 | 178,123 | +0.01(+0.58%) |
Mar 19, 2018 | 0.8800 | 0.9200 | 0.8600 | 0.8749 | 103,728 | -0.01(-0.80%) |
Mar 16, 2018 | 0.8450 | 0.8956 | 0.8450 | 0.8820 | 137,750 | +0.04(+4.42%) |
Mar 15, 2018 | 0.8526 | 0.8720 | 0.8385 | 0.8447 | 95,592 | +0.01(+0.80%) |
Mar 14, 2018 | 0.8681 | 0.8940 | 0.8277 | 0.8380 | 148,565 | -0.02(-2.36%) |
Mar 13, 2018 | 0.9239 | 0.9249 | 0.8200 | 0.8582 | 640,098 | -0.07(-7.72%) |
Mar 12, 2018 | 1.002 | 1.020 | 0.9145 | 0.9300 | 233,631 | -0.07(-6.54%) |
Mar 09, 2018 | 1.009 | 1.040 | 0.9674 | 0.9951 | 263,428 | -0.01(-1.39%) |
Mar 08, 2018 | 1.058 | 1.070 | 1.000 | 1.009 | 324,710 | -0.04(-3.90%) |
Mar 07, 2018 | 1.095 | 1.120 | 1.003 | 1.050 | 243,362 | -0.07(-6.17%) |
Mar 06, 2018 | 1.120 | 1.200 | 1.100 | 1.119 | 184,974 | +0.04(+3.93%) |
Mar 05, 2018 | 1.067 | 1.150 | 1.066 | 1.077 | 163,382 | -0.00(-0.31%) |
Mar 02, 2018 | 1.010 | 1.109 | 0.9983 | 1.080 | 168,046 | +0.04(+3.88%) |
Mar 01, 2018 | 1.095 | 1.106 | 0.9846 | 1.040 | 288,962 | -0.08(-7.05%) |
Feb 28, 2018 | 1.180 | 1.190 | 1.102 | 1.119 | 160,543 | -0.06(-5.20%) |
Feb 27, 2018 | 1.200 | 1.213 | 1.130 | 1.180 | 277,678 | -0.05(-3.70%) |
Feb 26, 2018 | 1.300 | 1.300 | 1.219 | 1.225 | 139,363 | -0.03(-2.41%) |
Feb 23, 2018 | 1.250 | 1.280 | 1.226 | 1.256 | 132,940 | +0.05(+3.79%) |
Feb 22, 2018 | 1.229 | 1.229 | 1.210 | 179,623 | -0.02(-1.59%) | |
Feb 21, 2018 | 1.260 | 1.260 | 1.200 | 1.229 | 114,933 | -0.02(-1.66%) |
Feb 20, 2018 | 1.300 | 1.310 | 1.230 | 1.250 | 142,674 | -0.04(-2.78%) |
Feb 16, 2018 | 1.286 | 1.286 | 1.286 | 0 | -0.02(-1.48%) | |
Feb 15, 2018 | 1.275 | 1.320 | 1.260 | 1.305 | 184,829 | +0.05(+3.58%) |
Feb 14, 2018 | 1.250 | 1.264 | 1.195 | 1.260 | 224,118 | +0.07(+5.88%) |
Feb 13, 2018 | 1.260 | 1.280 | 1.189 | 1.190 | 86,178 | -0.03(-2.46%) |
Feb 12, 2018 | 1.151 | 1.230 | 1.139 | 1.220 | 370,890 | +0.12(+10.91%) |
Feb 09, 2018 | 1.084 | 1.120 | 1.040 | 1.100 | 286,672 | -0.01(-0.90%) |
Feb 08, 2018 | 1.190 | 1.203 | 1.090 | 1.110 | 158,522 | -0.06(-5.39%) |
Feb 07, 2018 | 1.230 | 1.260 | 1.173 | 1.173 | 239,681 | +0.05(+4.66%) |
Feb 06, 2018 | 0.9940 | 1.150 | 0.8978 | 1.121 | 325,464 | +0.04(+3.80%) |
Feb 05, 2018 | 1.176 | 1.230 | 1.057 | 1.080 | 611,184 | -0.19(-15.03%) |
Feb 02, 2018 | 1.396 | 1.404 | 1.220 | 1.271 | 173,872 | -0.07(-5.06%) |