Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8100 | 0.8300 | 0.8100 | 0.8152 | 131,068 | +0.01(+0.64%) |
Apr 27, 2018 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 52,633 | -0.00(-0.12%) |
Apr 26, 2018 | 0.8200 | 0.8200 | 0.8100 | 0.8110 | 57,802 | -0.01(-1.10%) |
Apr 25, 2018 | 0.8400 | 0.8400 | 0.8037 | 0.8200 | 101,104 | +0.01(+1.23%) |
Apr 24, 2018 | 0.8000 | 0.8197 | 0.8000 | 0.8100 | 77,769 | -0.01(-1.18%) |
Apr 23, 2018 | 0.8300 | 0.8497 | 0.8100 | 0.8197 | 59,269 | -0.03(-3.54%) |
Apr 20, 2018 | 0.8400 | 0.8500 | 0.8305 | 0.8498 | 50,895 | +0.02(+2.29%) |
Apr 19, 2018 | 0.8548 | 0.8548 | 0.8250 | 0.8308 | 98,668 | -0.02(-2.49%) |
Apr 18, 2018 | 0.8200 | 0.8700 | 0.8200 | 0.8520 | 168,888 | +0.03(+4.25%) |
Apr 17, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8173 | 57,199 | -0.01(-0.93%) |
Apr 16, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.8250 | 232,120 | +0.02(+3.10%) |
Apr 13, 2018 | 0.8300 | 0.8300 | 0.7952 | 0.8002 | 332,490 | -0.01(-1.83%) |
Apr 12, 2018 | 0.8300 | 0.8300 | 0.7936 | 0.8151 | 255,173 | -0.01(-1.18%) |
Apr 11, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.8248 | 295,749 | +0.01(+1.84%) |
Apr 10, 2018 | 0.8000 | 0.8200 | 0.7865 | 0.8099 | 382,110 | +0.00(+0.50%) |
Apr 09, 2018 | 0.7850 | 0.8457 | 0.7850 | 0.8059 | 348,469 | +0.01(+1.69%) |
Apr 06, 2018 | 0.8000 | 0.8145 | 0.7900 | 0.7925 | 87,020 | -0.01(-0.94%) |
Apr 05, 2018 | 0.7966 | 0.8093 | 0.7966 | 0.8000 | 94,988 | +0.00(+0.00%) |
Apr 04, 2018 | 0.8128 | 0.8128 | 0.7966 | 0.8000 | 185,428 | -0.02(-2.44%) |
Apr 03, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 60,860 | -0.01(-1.20%) |
Apr 02, 2018 | 0.8375 | 0.8426 | 0.7975 | 0.8300 | 82,285 | -0.01(-0.90%) |
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%) |