Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7700 | 0.8200 | 0.7700 | 0.7900 | 840,180 | +0.02(+2.60%) |
Apr 27, 2018 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 199,771 | +0.00(+0.00%) |
Apr 26, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 551,492 | -0.03(-3.75%) |
Apr 25, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 261,727 | +0.01(+1.27%) |
Apr 24, 2018 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 496,832 | +0.00(+0.00%) |
Apr 23, 2018 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 335,988 | -0.03(-3.66%) |
Apr 20, 2018 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 447,994 | -0.01(-1.20%) |
Apr 19, 2018 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 275,607 | +0.03(+3.75%) |
Apr 18, 2018 | 0.8000 | 0.8200 | 0.7800 | 0.8000 | 758,764 | +0.03(+3.90%) |
Apr 17, 2018 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 997,537 | +0.01(+1.32%) |
Apr 16, 2018 | 0.8000 | 0.8100 | 0.7600 | 0.7600 | 929,630 | -0.04(-5.00%) |
Apr 13, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 464,159 | -0.01(-1.23%) |
Apr 12, 2018 | 0.8100 | 0.8400 | 0.7900 | 0.8100 | 1,226,163 | +0.02(+2.53%) |
Apr 11, 2018 | 0.8300 | 0.8400 | 0.7800 | 0.7900 | 1,177,988 | -0.06(-7.06%) |
Apr 10, 2018 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 1,222,532 | -0.05(-5.56%) |
Apr 09, 2018 | 0.8800 | 0.9400 | 0.8600 | 0.9000 | 2,059,837 | +0.05(+5.88%) |
Apr 06, 2018 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 2,196,167 | +0.04(+4.94%) |
Apr 05, 2018 | 0.7100 | 0.8600 | 0.6900 | 0.8100 | 4,392,493 | +0.13(+19.12%) |
Apr 04, 2018 | 0.7100 | 0.7300 | 0.6300 | 0.6800 | 3,062,059 | -0.05(-6.85%) |
Apr 03, 2018 | 0.7400 | 0.7500 | 0.6800 | 0.7300 | 3,413,179 | -0.01(-1.35%) |
Apr 02, 2018 | 0.7600 | 0.8500 | 0.7100 | 0.7400 | 7,426,168 | -0.14(-15.91%) |
Mar 29, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.36(-29.03%) | |
Mar 28, 2018 | 1.240 | 1.260 | 1.210 | 1.240 | 826,984 | -0.02(-1.59%) |
Mar 27, 2018 | 1.350 | 1.360 | 1.230 | 1.260 | 1,989,394 | -0.09(-6.67%) |
Mar 26, 2018 | 1.370 | 1.380 | 1.350 | 1.350 | 285,855 | -0.01(-0.74%) |
Mar 23, 2018 | 1.400 | 1.420 | 1.360 | 1.360 | 318,627 | -0.04(-2.86%) |
Mar 22, 2018 | 1.420 | 1.420 | 1.400 | 1.400 | 192,242 | -0.02(-1.41%) |
Mar 21, 2018 | 1.410 | 1.420 | 1.400 | 1.420 | 166,102 | +0.01(+0.71%) |
Mar 20, 2018 | 1.410 | 1.420 | 1.400 | 1.410 | 145,395 | +0.00(+0.00%) |
Mar 19, 2018 | 1.420 | 1.420 | 1.390 | 1.410 | 339,859 | +0.03(+2.17%) |
Mar 16, 2018 | 1.470 | 1.470 | 1.370 | 1.380 | 1,116,859 | -0.08(-5.48%) |
Mar 15, 2018 | 1.490 | 1.490 | 1.460 | 1.460 | 262,947 | -0.04(-2.67%) |
Mar 14, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 347,592 | +0.00(+0.00%) |
Mar 13, 2018 | 1.500 | 1.520 | 1.490 | 1.500 | 210,526 | +0.01(+0.67%) |
Mar 12, 2018 | 1.520 | 1.520 | 1.480 | 1.490 | 279,150 | -0.03(-1.97%) |
Mar 09, 2018 | 1.500 | 1.520 | 1.460 | 1.520 | 562,667 | +0.04(+2.70%) |
Mar 08, 2018 | 1.450 | 1.480 | 1.450 | 1.480 | 371,303 | +0.04(+2.78%) |
Mar 07, 2018 | 1.450 | 1.460 | 1.430 | 1.440 | 223,999 | -0.01(-0.69%) |
Mar 06, 2018 | 1.500 | 1.510 | 1.435 | 1.450 | 401,203 | -0.03(-2.03%) |
Mar 05, 2018 | 1.410 | 1.510 | 1.400 | 1.480 | 1,401,067 | +0.10(+7.25%) |
Mar 02, 2018 | 1.390 | 1.390 | 1.310 | 1.380 | 3,098,078 | +0.02(+1.47%) |
Mar 01, 2018 | 1.420 | 1.430 | 1.350 | 1.360 | 602,034 | -0.06(-4.23%) |
Feb 28, 2018 | 1.450 | 1.455 | 1.390 | 1.420 | 766,666 | -0.04(-2.74%) |
Feb 27, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 353,937 | -0.02(-1.35%) |
Feb 26, 2018 | 1.490 | 1.530 | 1.480 | 1.480 | 556,554 | -0.01(-0.67%) |
Feb 23, 2018 | 1.470 | 1.490 | 1.440 | 1.490 | 493,846 | +0.03(+2.05%) |
Feb 22, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 1,505,574 | -0.05(-3.31%) |
Feb 21, 2018 | 1.520 | 1.560 | 1.510 | 1.510 | 794,871 | -0.08(-5.03%) |
Feb 20, 2018 | 1.600 | 1.610 | 1.570 | 1.590 | 509,542 | +0.03(+1.92%) |
Feb 16, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.05(+3.31%) | |
Feb 15, 2018 | 1.500 | 1.560 | 1.500 | 1.510 | 752,930 | +0.02(+1.34%) |
Feb 14, 2018 | 1.500 | 1.510 | 1.470 | 1.490 | 941,657 | +0.00(+0.00%) |
Feb 13, 2018 | 1.470 | 1.490 | 579,696 | -0.01(-0.67%) | ||
Feb 12, 2018 | 1.550 | 1.580 | 1.500 | 1.500 | 696,828 | -0.02(-1.32%) |
Feb 09, 2018 | 1.470 | 1.540 | 1.430 | 1.520 | 1,243,542 | +0.07(+4.83%) |
Feb 08, 2018 | 1.530 | 1.540 | 1.440 | 1.450 | 1,590,029 | -0.08(-5.23%) |
Feb 07, 2018 | 1.560 | 1.560 | 1.480 | 1.530 | 1,126,359 | -0.02(-1.29%) |
Feb 06, 2018 | 1.520 | 1.580 | 1.430 | 1.550 | 1,790,419 | -0.06(-3.73%) |
Feb 05, 2018 | 1.650 | 1.660 | 1.650 | 1.610 | 900,473 | -0.09(-5.29%) |
Feb 02, 2018 | 1.790 | 1.790 | 1.670 | 1.700 | 1,562,754 | -0.10(-5.56%) |