Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6055 | 0.6078 | 0.5724 | 0.5796 | 118,865 | -0.01(-1.41%) |
Apr 27, 2018 | 0.5900 | 0.5900 | 0.5700 | 0.5879 | 133,429 | +0.01(+1.71%) |
Apr 26, 2018 | 0.5804 | 0.6099 | 0.5500 | 0.5780 | 359,847 | +0.00(+0.17%) |
Apr 25, 2018 | 0.5801 | 0.6200 | 0.5618 | 0.5770 | 370,778 | -0.01(-1.11%) |
Apr 24, 2018 | 0.6001 | 0.6496 | 0.5800 | 0.5835 | 524,073 | -0.02(-2.73%) |
Apr 23, 2018 | 0.6550 | 0.6599 | 0.5850 | 0.5999 | 556,567 | -0.03(-4.31%) |
Apr 20, 2018 | 0.6800 | 0.6800 | 0.6130 | 0.6269 | 559,416 | -0.01(-2.00%) |
Apr 19, 2018 | 0.6100 | 0.6800 | 0.6000 | 0.6397 | 1,328,385 | +0.03(+4.95%) |
Apr 18, 2018 | 0.6100 | 0.6390 | 0.5901 | 0.6095 | 298,571 | +0.01(+1.06%) |
Apr 17, 2018 | 0.6200 | 0.6200 | 0.5812 | 0.6031 | 354,628 | -0.00(-0.33%) |
Apr 16, 2018 | 0.6295 | 0.6300 | 0.6010 | 0.6051 | 376,582 | -0.00(-0.74%) |
Apr 13, 2018 | 0.6436 | 0.6436 | 0.5834 | 0.6096 | 1,245,313 | -0.01(-1.69%) |
Apr 12, 2018 | 0.6200 | 0.6482 | 0.6098 | 0.6201 | 587,217 | +0.01(+2.09%) |
Apr 11, 2018 | 0.5600 | 0.6400 | 0.5500 | 0.6074 | 769,318 | +0.07(+12.29%) |
Apr 10, 2018 | 0.5600 | 0.5612 | 0.5200 | 0.5409 | 334,883 | +0.02(+4.60%) |
Apr 09, 2018 | 0.5317 | 0.5400 | 0.5000 | 0.5171 | 329,111 | +0.01(+2.11%) |
Apr 06, 2018 | 0.5500 | 0.5500 | 0.5000 | 0.5064 | 273,817 | -0.02(-4.45%) |
Apr 05, 2018 | 0.5251 | 0.5500 | 0.5100 | 0.5300 | 205,870 | +0.00(+0.93%) |
Apr 04, 2018 | 0.5410 | 0.5501 | 0.5074 | 0.5251 | 215,401 | -0.02(-4.53%) |
Apr 03, 2018 | 0.5411 | 0.5750 | 0.5400 | 0.5500 | 264,482 | +0.01(+1.63%) |
Apr 02, 2018 | 0.5600 | 0.5900 | 0.5400 | 0.5412 | 413,942 | -0.02(-3.36%) |
Mar 29, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.01(+1.34%) | |
Mar 28, 2018 | 0.5825 | 0.5825 | 0.5347 | 0.5526 | 233,484 | -0.02(-3.49%) |
Mar 27, 2018 | 0.6300 | 0.6300 | 0.5700 | 0.5726 | 279,198 | -0.02(-2.97%) |
Mar 26, 2018 | 0.6000 | 0.6400 | 0.5600 | 0.5901 | 518,798 | +0.01(+1.74%) |
Mar 23, 2018 | 0.6101 | 0.6147 | 0.5800 | 0.5800 | 341,745 | -0.04(-5.91%) |
Mar 22, 2018 | 0.6439 | 0.6439 | 0.6100 | 0.6164 | 195,452 | -0.02(-3.63%) |
Mar 21, 2018 | 0.6332 | 0.6700 | 0.6151 | 0.6396 | 467,254 | +0.01(+1.52%) |
Mar 20, 2018 | 0.6150 | 0.6400 | 0.6150 | 0.6300 | 516,594 | +0.01(+1.58%) |
Mar 19, 2018 | 0.6208 | 0.6500 | 0.6023 | 0.6202 | 487,913 | -0.02(-3.09%) |
Mar 16, 2018 | 0.6350 | 0.6680 | 0.6023 | 0.6400 | 742,456 | -0.01(-1.13%) |
Mar 15, 2018 | 0.6680 | 0.6990 | 0.6350 | 0.6473 | 811,600 | -0.02(-3.30%) |
Mar 14, 2018 | 0.7000 | 0.7000 | 0.6668 | 0.6694 | 657,070 | -0.03(-4.07%) |
Mar 13, 2018 | 0.7000 | 0.7066 | 0.6619 | 0.6978 | 662,476 | +0.00(+0.17%) |
Mar 12, 2018 | 0.7100 | 0.7200 | 0.6806 | 0.6966 | 494,638 | +0.01(+0.83%) |
Mar 09, 2018 | 0.6900 | 0.7000 | 0.6754 | 0.6909 | 448,095 | +0.01(+0.92%) |
Mar 08, 2018 | 0.6900 | 0.7000 | 0.6719 | 0.6846 | 321,188 | -0.01(-0.78%) |
Mar 07, 2018 | 0.7000 | 0.6900 | 289,166 | -0.02(-2.46%) | ||
Mar 06, 2018 | 0.6911 | 0.7115 | 0.6675 | 0.7074 | 957,985 | -0.01(-1.83%) |
Mar 05, 2018 | 0.7200 | 0.7399 | 0.6999 | 0.7206 | 562,490 | +0.01(+1.49%) |
Mar 02, 2018 | 0.7200 | 0.7250 | 0.7002 | 0.7100 | 358,592 | +0.01(+1.41%) |
Mar 01, 2018 | 0.6900 | 0.7331 | 0.6753 | 0.7001 | 980,781 | +0.01(+1.01%) |
Feb 28, 2018 | 0.6998 | 0.7400 | 0.6780 | 0.6931 | 1,328,356 | -0.01(-0.96%) |
Feb 27, 2018 | 0.7079 | 0.7100 | 0.6900 | 0.6998 | 397,362 | +0.00(+0.27%) |
Feb 26, 2018 | 0.7234 | 0.7234 | 0.6897 | 0.6979 | 488,747 | +0.02(+2.51%) |
Feb 23, 2018 | 0.7100 | 0.7300 | 0.6611 | 0.6808 | 426,978 | -0.03(-4.10%) |
Feb 22, 2018 | 0.7487 | 0.7487 | 0.6900 | 0.7099 | 632,300 | -0.03(-4.07%) |
Feb 21, 2018 | 0.8099 | 0.8099 | 0.7200 | 0.7400 | 404,682 | -0.05(-5.90%) |
Feb 20, 2018 | 0.8139 | 0.8212 | 0.7800 | 0.7864 | 359,484 | +0.01(+1.79%) |
Feb 16, 2018 | 0.7726 | 0.7726 | 0.7726 | 0 | -0.05(-5.79%) | |
Feb 15, 2018 | 0.8296 | 0.8300 | 0.7900 | 0.8201 | 481,473 | +0.03(+3.80%) |
Feb 14, 2018 | 0.7800 | 0.8200 | 0.7500 | 0.7901 | 503,661 | +0.02(+2.98%) |
Feb 13, 2018 | 0.7700 | 0.7700 | 0.7300 | 0.7672 | 347,198 | +0.02(+2.31%) |
Feb 12, 2018 | 0.7000 | 0.7500 | 0.6706 | 0.7499 | 602,777 | +0.06(+9.22%) |
Feb 09, 2018 | 0.7241 | 0.7500 | 0.6522 | 0.6866 | 883,379 | -0.05(-7.22%) |
Feb 08, 2018 | 0.8400 | 0.8400 | 0.7112 | 0.7400 | 601,689 | -0.07(-8.39%) |
Feb 07, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8078 | 523,965 | -0.04(-4.96%) |
Feb 06, 2018 | 0.8000 | 0.9000 | 0.7533 | 0.8500 | 961,570 | +0.04(+4.89%) |
Feb 05, 2018 | 0.8976 | 0.9000 | 0.8000 | 0.8104 | 384,329 | -0.08(-8.94%) |
Feb 02, 2018 | 0.8200 | 0.9000 | 0.7875 | 0.8900 | 654,939 | +0.00(+0.07%) |