Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.9031 | 0.9470 | 0.9000 | 0.9360 | 327,805 | +0.04(+3.93%) |
Apr 27, 2018 | 0.9200 | 0.9273 | 0.9006 | 0.9006 | 1,063 | -0.01(-1.03%) |
Apr 26, 2018 | 0.9239 | 0.9239 | 0.9000 | 0.9100 | 6,705 | -0.02(-2.15%) |
Apr 25, 2018 | 0.9250 | 0.9300 | 0.9050 | 0.9300 | 16,953 | +0.00(+0.49%) |
Apr 24, 2018 | 0.9670 | 0.9670 | 0.9250 | 0.9255 | 5,824 | -0.03(-3.45%) |
Apr 23, 2018 | 0.9770 | 0.9770 | 0.9483 | 0.9586 | 2,120 | -0.02(-2.50%) |
Apr 20, 2018 | 0.9654 | 0.9840 | 0.9574 | 0.9832 | 8,472 | +0.01(+0.53%) |
Apr 19, 2018 | 0.9800 | 0.9800 | 0.9600 | 0.9780 | 10,899 | +0.01(+0.72%) |
Apr 18, 2018 | 0.9550 | 0.9710 | 0.9550 | 0.9710 | 1,790 | +0.02(+1.89%) |
Apr 17, 2018 | 0.9357 | 0.9535 | 0.9357 | 0.9530 | 4,195 | +0.02(+1.98%) |
Apr 16, 2018 | 0.9460 | 0.9460 | 0.9266 | 0.9345 | 21,512 | -0.01(-1.22%) |
Apr 13, 2018 | 0.9579 | 0.9579 | 0.9450 | 0.9460 | 6,600 | +0.00(+0.07%) |
Apr 12, 2018 | 0.9659 | 0.9800 | 0.9450 | 0.9453 | 6,000 | -0.03(-3.10%) |
Apr 11, 2018 | 0.9450 | 0.9755 | 0.9360 | 0.9755 | 43,801 | +0.03(+3.23%) |
Apr 10, 2018 | 0.9282 | 0.9567 | 0.9203 | 0.9450 | 11,431 | +0.02(+2.16%) |
Apr 09, 2018 | 0.9200 | 0.9330 | 0.9200 | 0.9250 | 21,662 | +0.00(+0.05%) |
Apr 06, 2018 | 0.9370 | 0.9370 | 0.9200 | 0.9245 | 3,420 | -0.01(-1.10%) |
Apr 05, 2018 | 0.9351 | 0.9351 | 0.9200 | 0.9348 | 8,776 | +0.00(+0.11%) |
Apr 04, 2018 | 0.9200 | 0.9338 | 0.9200 | 0.9338 | 6,091 | -0.01(-0.74%) |
Apr 03, 2018 | 0.9284 | 0.9408 | 0.9284 | 0.9408 | 1,780 | +0.04(+4.53%) |
Apr 02, 2018 | 0.9199 | 0.9200 | 0.8930 | 0.9000 | 12,610 | -0.03(-3.59%) |
Mar 29, 2018 | 0.9335 | 0.9335 | 0.9335 | 0 | +0.02(+2.24%) | |
Mar 28, 2018 | 0.9400 | 0.9409 | 0.9104 | 0.9131 | 16,522 | -0.03(-2.83%) |
Mar 27, 2018 | 0.9600 | 0.9600 | 0.9397 | 0.9397 | 39,958 | -0.02(-2.11%) |
Mar 26, 2018 | 0.9650 | 0.9650 | 0.9565 | 0.9600 | 3,100 | -0.01(-0.97%) |
Mar 23, 2018 | 0.9701 | 0.9835 | 0.9600 | 0.9694 | 27,854 | -0.00(-0.23%) |
Mar 22, 2018 | 0.9816 | 0.9816 | 0.9716 | 0.9716 | 19,250 | -0.02(-2.36%) |
Mar 21, 2018 | 0.9973 | 1.010 | 0.9936 | 0.9951 | 76,980 | +0.01(+1.28%) |
Mar 20, 2018 | 0.9899 | 0.9899 | 0.9825 | 0.9825 | 2,175 | +0.02(+2.24%) |
Mar 19, 2018 | 0.9759 | 0.9969 | 0.9610 | 0.9610 | 65,862 | -0.03(-2.85%) |
Mar 16, 2018 | 0.9806 | 0.9905 | 0.9700 | 0.9891 | 30,597 | +0.01(+1.44%) |
Mar 15, 2018 | 0.9999 | 0.9999 | 0.9751 | 0.9751 | 8,674 | -0.02(-2.45%) |
Mar 14, 2018 | 0.9960 | 1.000 | 0.9900 | 0.9996 | 38,400 | +0.00(+0.36%) |
Mar 13, 2018 | 1.038 | 1.038 | 0.9960 | 0.9960 | 41,162 | -0.02(-1.78%) |
Mar 12, 2018 | 1.039 | 1.039 | 1.003 | 1.014 | 20,560 | -0.02(-1.55%) |
Mar 09, 2018 | 1.040 | 1.040 | 1.030 | 1.030 | 11,999 | -0.00(-0.48%) |
Mar 08, 2018 | 1.030 | 1.035 | 0.9979 | 1.035 | 103,275 | +0.01(+1.47%) |
Mar 07, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 2,548 | -0.01(-1.06%) |
Mar 06, 2018 | 1.060 | 1.060 | 1.020 | 1.031 | 11,412 | -0.04(-3.56%) |
Mar 05, 2018 | 1.030 | 1.069 | 1.000 | 1.069 | 48,819 | +0.02(+1.94%) |
Mar 02, 2018 | 1.019 | 1.049 | 1.009 | 1.049 | 21,556 | -0.00(-0.47%) |
Mar 01, 2018 | 1.037 | 1.054 | 1.030 | 1.054 | 20,237 | +0.00(+0.34%) |
Feb 28, 2018 | 1.050 | 1.070 | 1.040 | 1.050 | 39,548 | +0.00(+0.00%) |
Feb 27, 2018 | 1.059 | 1.060 | 1.047 | 1.050 | 13,869 | -0.01(-0.94%) |
Feb 26, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 3,753 | +0.00(+0.00%) |
Feb 23, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 63,060 | +0.00(+0.00%) |
Feb 22, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 5,000 | -0.02(-1.85%) |
Feb 21, 2018 | 1.080 | 1.082 | 1.080 | 1.080 | 17,050 | +0.00(+0.09%) |
Feb 20, 2018 | 1.100 | 1.100 | 1.070 | 1.079 | 7,864 | -0.02(-1.58%) |
Feb 16, 2018 | 1.096 | 1.096 | 1.096 | 0 | -0.03(-2.98%) | |
Feb 15, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 550 | +0.03(+2.64%) |
Feb 14, 2018 | 1.081 | 1.120 | 1.081 | 1.101 | 12,896 | +0.00(+0.02%) |
Feb 13, 2018 | 1.096 | 1.114 | 1.080 | 1.101 | 30,982 | +0.00(+0.15%) |
Feb 12, 2018 | 1.060 | 1.110 | 1.040 | 1.099 | 11,894 | +0.05(+4.77%) |
Feb 09, 2018 | 1.080 | 1.100 | 1.010 | 1.049 | 50,476 | -0.03(-2.87%) |
Feb 08, 2018 | 1.120 | 1.120 | 1.080 | 1.080 | 29,917 | -0.02(-1.91%) |
Feb 07, 2018 | 1.100 | 1.121 | 1.100 | 1.101 | 5,118 | -0.02(-1.70%) |
Feb 06, 2018 | 1.100 | 1.149 | 1.100 | 1.120 | 7,670 | -0.03(-2.52%) |
Feb 05, 2018 | 1.129 | 1.149 | 1.129 | 1.149 | 7,806 | -0.00(-0.09%) |
Feb 02, 2018 | 1.170 | 1.170 | 1.150 | 1.150 | 6,782 | -0.05(-4.17%) |