Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8375 | 0.8375 | 0.8375 | 0 | +0.03(+4.15%) | |
Mar 28, 2018 | 0.8198 | 0.8300 | 0.8000 | 0.8041 | 178,991 | -0.02(-2.53%) |
Mar 27, 2018 | 0.8700 | 0.8700 | 0.8200 | 0.8250 | 90,346 | -0.03(-3.76%) |
Mar 26, 2018 | 0.8700 | 0.8700 | 0.8304 | 0.8572 | 177,652 | +0.02(+2.06%) |
Mar 23, 2018 | 0.8410 | 0.8450 | 0.8205 | 0.8399 | 223,335 | +0.01(+0.91%) |
Mar 22, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8323 | 54,127 | +0.00(+0.28%) |
Mar 21, 2018 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 101,749 | +0.02(+2.47%) |
Mar 20, 2018 | 0.8200 | 0.8300 | 0.7830 | 0.8100 | 308,555 | -0.02(-1.84%) |
Mar 19, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8252 | 199,367 | -0.02(-2.46%) |
Mar 16, 2018 | 0.8100 | 0.8500 | 0.8000 | 0.8460 | 325,415 | +0.03(+3.78%) |
Mar 15, 2018 | 0.8500 | 0.8500 | 0.8152 | 0.8152 | 149,130 | -0.04(-4.54%) |
Mar 14, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8540 | 169,907 | -0.02(-1.84%) |
Mar 13, 2018 | 0.8812 | 0.8851 | 0.8501 | 0.8700 | 70,843 | +0.00(+0.00%) |
Mar 12, 2018 | 0.8500 | 0.8701 | 0.8401 | 0.8700 | 164,497 | +0.02(+1.84%) |
Mar 09, 2018 | 0.8700 | 0.8890 | 0.8536 | 0.8543 | 145,445 | -0.01(-1.69%) |
Mar 08, 2018 | 0.8800 | 0.8947 | 0.8450 | 0.8690 | 222,252 | -0.00(-0.40%) |
Mar 07, 2018 | 0.8900 | 0.8626 | 0.8725 | 276,659 | +0.00(+0.29%) | |
Mar 06, 2018 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 147,535 | -0.01(-1.67%) |
Mar 05, 2018 | 0.9000 | 0.9000 | 0.8703 | 0.8848 | 99,548 | -0.01(-0.58%) |
Mar 02, 2018 | 0.8980 | 0.8980 | 0.8757 | 0.8900 | 91,634 | +0.01(+1.14%) |
Mar 01, 2018 | 0.8595 | 0.8800 | 0.8400 | 0.8800 | 73,886 | +0.03(+3.59%) |
Feb 28, 2018 | 0.8685 | 0.8732 | 0.8231 | 0.8495 | 205,768 | -0.02(-2.05%) |
Feb 27, 2018 | 0.8900 | 0.8979 | 0.8508 | 0.8673 | 83,049 | -0.03(-3.32%) |
Feb 26, 2018 | 0.9100 | 0.9100 | 0.8900 | 0.8971 | 90,933 | -0.01(-0.55%) |
Feb 23, 2018 | 0.9100 | 0.9200 | 0.9000 | 0.9021 | 68,801 | -0.01(-0.87%) |
Feb 22, 2018 | 0.9196 | 0.9200 | 0.9000 | 0.9100 | 182,549 | -0.01(-0.89%) |
Feb 21, 2018 | 0.9200 | 0.9210 | 0.9047 | 0.9182 | 88,848 | -0.00(-0.21%) |
Feb 20, 2018 | 0.9800 | 0.9800 | 0.9000 | 0.9201 | 114,049 | -0.03(-3.66%) |
Feb 16, 2018 | 0.9551 | 0.9551 | 0.9551 | 0 | +0.01(+0.53%) | |
Feb 15, 2018 | 0.9300 | 0.9525 | 0.9101 | 0.9501 | 102,076 | +0.01(+0.86%) |
Feb 14, 2018 | 0.9400 | 0.9517 | 0.9202 | 0.9420 | 374,833 | +0.01(+1.29%) |
Feb 13, 2018 | 0.8913 | 0.9300 | 0.8913 | 0.9300 | 157,824 | +0.02(+2.50%) |
Feb 12, 2018 | 0.8600 | 0.9149 | 0.8500 | 0.9073 | 248,458 | +0.05(+5.78%) |
Feb 09, 2018 | 0.8600 | 0.8899 | 0.8370 | 0.8577 | 274,292 | -0.02(-2.53%) |
Feb 08, 2018 | 0.9000 | 0.9000 | 0.8811 | 0.8800 | 222,533 | -0.00(-0.12%) |
Feb 07, 2018 | 0.9000 | 0.9100 | 0.8700 | 0.8811 | 297,370 | -0.02(-2.51%) |
Feb 06, 2018 | 0.9500 | 0.9500 | 0.9010 | 0.9038 | 251,106 | -0.01(-1.51%) |
Feb 05, 2018 | 0.9400 | 0.9400 | 0.9219 | 0.9177 | 340,064 | -0.00(-0.25%) |
Feb 02, 2018 | 0.9300 | 0.9509 | 0.9100 | 0.9200 | 661,842 | +0.02(+2.21%) |
Feb 01, 2018 | 0.8959 | 0.9047 | 0.8600 | 0.9001 | 122,731 | +0.01(+1.13%) |
Jan 31, 2018 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 139,928 | +0.02(+2.30%) |
Jan 30, 2018 | 0.8800 | 0.8889 | 0.8800 | 0.8700 | 340,956 | -0.03(-2.79%) |
Jan 29, 2018 | 0.9100 | 0.9123 | 0.8803 | 0.8950 | 358,085 | -0.02(-1.65%) |
Jan 26, 2018 | 0.9000 | 0.9182 | 0.8902 | 0.9100 | 371,670 | -0.02(-2.15%) |
Jan 25, 2018 | 0.9200 | 0.9500 | 0.9050 | 0.9300 | 152,047 | +0.01(+1.09%) |
Jan 24, 2018 | 0.9500 | 0.9500 | 0.8700 | 0.9200 | 559,450 | -0.01(-0.87%) |
Jan 23, 2018 | 0.9000 | 0.9675 | 0.8857 | 0.9281 | 177,193 | +0.02(+2.69%) |
Jan 22, 2018 | 0.9200 | 0.9277 | 0.9000 | 0.9038 | 182,674 | -0.02(-1.77%) |
Jan 19, 2018 | 0.9454 | 0.9702 | 0.9200 | 0.9201 | 152,798 | -0.03(-3.15%) |
Jan 18, 2018 | 0.9500 | 0.9595 | 0.9300 | 0.9500 | 118,484 | +0.00(+0.00%) |
Jan 17, 2018 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 180,448 | -0.02(-2.06%) |
Jan 16, 2018 | 1.010 | 1.010 | 0.9690 | 0.9700 | 191,124 | -0.04(-3.96%) |
Jan 12, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.02(+2.02%) | |
Jan 11, 2018 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 103,496 | +0.03(+3.51%) |
Jan 10, 2018 | 0.9500 | 0.9584 | 0.9450 | 0.9564 | 191,993 | +0.02(+1.67%) |
Jan 09, 2018 | 0.9522 | 0.9663 | 0.9300 | 0.9407 | 103,318 | -0.01(-1.21%) |
Jan 08, 2018 | 0.9800 | 1.000 | 0.9500 | 0.9522 | 209,041 | -0.05(-4.78%) |
Jan 05, 2018 | 0.9900 | 1.020 | 0.9900 | 1.000 | 94,362 | +0.02(+2.04%) |
Jan 04, 2018 | 1.010 | 1.019 | 0.9800 | 0.9800 | 335,107 | -0.02(-2.00%) |
Jan 03, 2018 | 1.040 | 1.040 | 1.000 | 1.000 | 207,331 | -0.03(-2.91%) |