Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5315 | 0.5478 | 0.5283 | 0.5395 | 9,886 | +0.01(+2.76%) |
Apr 27, 2018 | 0.5400 | 0.5490 | 0.5242 | 0.5250 | 21,830 | -0.01(-1.04%) |
Apr 26, 2018 | 0.5651 | 0.5669 | 0.5258 | 0.5305 | 82,298 | -0.03(-5.79%) |
Apr 25, 2018 | 0.5500 | 0.5718 | 0.5473 | 0.5631 | 25,902 | -0.00(-0.11%) |
Apr 24, 2018 | 0.5791 | 0.5976 | 0.5590 | 0.5637 | 16,815 | +0.00(+0.16%) |
Apr 23, 2018 | 0.5710 | 0.5825 | 0.5555 | 0.5628 | 9,598 | -0.03(-5.01%) |
Apr 20, 2018 | 0.5790 | 0.6007 | 0.5789 | 0.5925 | 12,970 | +0.01(+2.31%) |
Apr 19, 2018 | 0.5893 | 0.5893 | 0.5632 | 0.5791 | 32,446 | -0.01(-1.58%) |
Apr 18, 2018 | 0.5940 | 0.5952 | 0.5746 | 0.5884 | 9,644 | -0.01(-1.11%) |
Apr 17, 2018 | 0.6010 | 0.6306 | 0.5865 | 0.5950 | 27,383 | -0.01(-1.91%) |
Apr 16, 2018 | 0.6082 | 0.6217 | 0.5900 | 0.6066 | 66,849 | +0.03(+4.30%) |
Apr 13, 2018 | 0.5650 | 0.6068 | 0.5650 | 0.5816 | 57,270 | +0.01(+2.04%) |
Apr 12, 2018 | 0.5893 | 0.6037 | 0.5700 | 0.5700 | 20,789 | +0.00(+0.48%) |
Apr 11, 2018 | 0.5877 | 0.5919 | 0.5570 | 0.5673 | 27,996 | -0.01(-2.48%) |
Apr 10, 2018 | 0.5932 | 0.5932 | 0.5570 | 0.5817 | 36,610 | -0.02(-3.05%) |
Apr 09, 2018 | 0.6084 | 0.6132 | 0.5800 | 0.6000 | 55,616 | +0.00(+0.35%) |
Apr 06, 2018 | 0.6216 | 0.6216 | 0.5849 | 0.5979 | 55,867 | -0.02(-3.56%) |
Apr 05, 2018 | 0.5821 | 0.6421 | 0.5821 | 0.6200 | 44,950 | +0.04(+6.51%) |
Apr 04, 2018 | 0.5800 | 0.5863 | 0.5416 | 0.5821 | 147,728 | -0.00(-0.26%) |
Apr 03, 2018 | 0.6300 | 0.6465 | 0.5807 | 0.5836 | 127,333 | -0.06(-8.81%) |
Apr 02, 2018 | 0.6970 | 0.6970 | 0.6244 | 0.6400 | 77,686 | -0.05(-7.71%) |
Mar 29, 2018 | 0.6935 | 0.6935 | 0.6935 | 0 | +0.03(+3.97%) | |
Mar 28, 2018 | 0.6870 | 0.6894 | 0.6493 | 0.6670 | 53,903 | -0.01(-1.91%) |
Mar 27, 2018 | 0.6947 | 0.7001 | 0.6800 | 0.6800 | 15,667 | -0.04(-4.93%) |
Mar 26, 2018 | 0.7380 | 0.7380 | 0.7021 | 0.7153 | 49,127 | -0.02(-3.36%) |
Mar 23, 2018 | 0.7535 | 0.7535 | 0.7255 | 0.7402 | 39,750 | +0.02(+2.58%) |
Mar 22, 2018 | 0.7456 | 0.7636 | 0.7042 | 0.7216 | 46,607 | -0.04(-4.66%) |
Mar 21, 2018 | 0.7500 | 0.7589 | 0.7400 | 0.7569 | 40,304 | +0.02(+2.28%) |
Mar 20, 2018 | 0.7550 | 0.7667 | 0.7400 | 0.7400 | 89,591 | +0.00(+0.00%) |
Mar 19, 2018 | 0.7840 | 0.8006 | 0.7361 | 0.7400 | 44,856 | -0.04(-5.08%) |
Mar 16, 2018 | 0.7617 | 0.7796 | 0.7100 | 0.7796 | 45,549 | +0.02(+3.14%) |
Mar 15, 2018 | 0.7984 | 0.8000 | 0.7330 | 0.7559 | 47,235 | -0.04(-5.51%) |
Mar 14, 2018 | 0.8180 | 0.8663 | 0.7745 | 0.8000 | 162,678 | +0.05(+6.67%) |
Mar 13, 2018 | 0.7911 | 0.7911 | 0.7500 | 0.7500 | 62,856 | -0.06(-7.16%) |
Mar 12, 2018 | 0.8320 | 0.8320 | 0.7740 | 0.8078 | 70,840 | -0.02(-2.91%) |
Mar 09, 2018 | 0.7418 | 0.8384 | 0.7076 | 0.8320 | 89,198 | +0.09(+12.66%) |
Mar 08, 2018 | 0.6840 | 0.7389 | 0.6692 | 0.7385 | 54,351 | +0.05(+7.81%) |
Mar 07, 2018 | 0.7215 | 0.7252 | 0.6608 | 0.6850 | 91,763 | -0.05(-6.37%) |
Mar 06, 2018 | 0.7350 | 0.7480 | 0.7140 | 0.7316 | 67,711 | +0.01(+1.47%) |
Mar 05, 2018 | 0.6451 | 0.7295 | 0.6412 | 0.7210 | 107,373 | +0.08(+11.64%) |
Mar 02, 2018 | 0.6965 | 0.6965 | 0.6430 | 0.6458 | 14,564 | -0.04(-5.20%) |
Mar 01, 2018 | 0.6646 | 0.6950 | 0.6587 | 0.6812 | 55,481 | +0.02(+2.48%) |
Feb 28, 2018 | 0.5845 | 0.6790 | 0.5845 | 0.6647 | 110,096 | +0.07(+11.88%) |
Feb 27, 2018 | 0.6230 | 0.6416 | 0.5752 | 0.5941 | 128,798 | -0.05(-7.39%) |
Feb 26, 2018 | 0.6672 | 0.6878 | 0.6380 | 0.6415 | 111,119 | -0.04(-6.31%) |
Feb 23, 2018 | 0.7253 | 0.7303 | 0.6711 | 0.6847 | 95,746 | -0.03(-3.66%) |
Feb 22, 2018 | 0.7256 | 0.7350 | 0.6776 | 0.7107 | 92,690 | -0.02(-2.74%) |
Feb 21, 2018 | 0.7423 | 0.7423 | 0.7182 | 0.7307 | 40,081 | -0.01(-1.02%) |
Feb 20, 2018 | 0.7700 | 0.7800 | 0.7357 | 0.7382 | 44,300 | -0.03(-4.11%) |
Feb 16, 2018 | 0.7698 | 0.7698 | 0.7698 | 0 | -0.04(-4.37%) | |
Feb 15, 2018 | 0.8180 | 0.8230 | 0.7907 | 0.8050 | 74,379 | -0.02(-2.28%) |
Feb 14, 2018 | 0.8579 | 0.8600 | 0.8100 | 0.8238 | 38,954 | -0.04(-4.08%) |
Feb 13, 2018 | 0.8440 | 0.8589 | 0.8007 | 0.8588 | 138,117 | +0.02(+2.62%) |
Feb 12, 2018 | 0.8680 | 0.8695 | 0.8244 | 0.8369 | 129,355 | +0.03(+3.63%) |
Feb 09, 2018 | 0.8276 | 0.8276 | 0.7700 | 0.8076 | 84,864 | +0.00(+0.06%) |
Feb 08, 2018 | 0.8324 | 0.8324 | 0.7860 | 0.8071 | 133,949 | -0.09(-10.51%) |
Feb 07, 2018 | 0.9990 | 0.9990 | 0.8745 | 0.9019 | 76,756 | -0.00(-0.04%) |
Feb 06, 2018 | 0.9210 | 0.9229 | 0.8600 | 0.9023 | 202,516 | +0.02(+2.64%) |
Feb 05, 2018 | 0.7650 | 0.9948 | 0.7650 | 0.8791 | 328,179 | +0.10(+13.02%) |
Feb 02, 2018 | 0.9300 | 0.9300 | 0.7131 | 0.7778 | 261,891 | -0.17(-17.69%) |