Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7300 | 0.7480 | 0.7200 | 0.7307 | 89,919 | +0.01(+1.07%) |
Apr 27, 2018 | 0.7212 | 0.7300 | 0.7150 | 0.7230 | 31,151 | -0.01(-0.96%) |
Apr 26, 2018 | 0.7210 | 0.7400 | 0.7120 | 0.7300 | 111,615 | +0.00(+0.30%) |
Apr 25, 2018 | 0.7300 | 0.7300 | 0.7150 | 0.7278 | 26,062 | -0.01(-0.91%) |
Apr 24, 2018 | 0.7120 | 0.7450 | 0.7120 | 0.7345 | 33,382 | +0.01(+1.31%) |
Apr 23, 2018 | 0.7510 | 0.7678 | 0.7200 | 0.7250 | 102,151 | -0.06(-7.05%) |
Apr 20, 2018 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 98,502 | +0.03(+4.00%) |
Apr 19, 2018 | 0.7310 | 0.7500 | 0.7308 | 0.7500 | 60,612 | +0.01(+0.67%) |
Apr 18, 2018 | 0.7500 | 0.7500 | 0.7200 | 0.7450 | 261,662 | +0.03(+4.58%) |
Apr 17, 2018 | 0.7600 | 0.7600 | 0.7000 | 0.7124 | 551,324 | -0.03(-4.38%) |
Apr 16, 2018 | 0.7150 | 0.7480 | 0.7150 | 0.7450 | 168,497 | +0.03(+4.15%) |
Apr 13, 2018 | 0.7450 | 0.7483 | 0.7020 | 0.7153 | 210,844 | -0.02(-2.90%) |
Apr 12, 2018 | 0.7500 | 0.7557 | 0.7361 | 0.7367 | 71,721 | -0.00(-0.45%) |
Apr 11, 2018 | 0.7310 | 0.7600 | 0.7310 | 0.7400 | 151,842 | +0.01(+1.22%) |
Apr 10, 2018 | 0.7200 | 0.7400 | 0.7120 | 0.7311 | 99,114 | +0.01(+1.84%) |
Apr 09, 2018 | 0.7141 | 0.7297 | 0.7120 | 0.7179 | 46,552 | +0.00(+0.01%) |
Apr 06, 2018 | 0.7091 | 0.7300 | 0.7000 | 0.7178 | 61,325 | +0.00(+0.35%) |
Apr 05, 2018 | 0.7202 | 0.7250 | 0.7097 | 0.7153 | 77,846 | -0.01(-1.87%) |
Apr 04, 2018 | 0.7295 | 0.7295 | 0.7050 | 0.7289 | 69,577 | -0.00(-0.12%) |
Apr 03, 2018 | 0.7299 | 0.7400 | 0.7201 | 0.7298 | 35,020 | -0.01(-1.11%) |
Apr 02, 2018 | 0.7300 | 0.7382 | 0.7260 | 0.7380 | 86,112 | +0.01(+1.69%) |
Mar 29, 2018 | 0.7257 | 0.7257 | 0.7257 | 0 | +0.01(+1.35%) | |
Mar 28, 2018 | 0.7600 | 0.7600 | 0.7050 | 0.7160 | 122,180 | -0.03(-4.44%) |
Mar 27, 2018 | 0.7429 | 0.7567 | 0.7229 | 0.7493 | 170,367 | -0.01(-0.75%) |
Mar 26, 2018 | 0.7400 | 0.7562 | 0.7301 | 0.7550 | 138,506 | +0.01(+0.67%) |
Mar 23, 2018 | 0.7750 | 0.7750 | 0.7500 | 0.7500 | 107,778 | -0.01(-1.25%) |
Mar 22, 2018 | 0.7499 | 0.7718 | 0.7304 | 0.7595 | 222,864 | +0.03(+3.98%) |
Mar 21, 2018 | 0.7200 | 0.7399 | 0.7100 | 0.7304 | 94,462 | +0.03(+3.60%) |
Mar 20, 2018 | 0.7000 | 0.7190 | 0.6890 | 0.7050 | 112,813 | +0.02(+2.61%) |
Mar 19, 2018 | 0.7360 | 0.7477 | 0.6871 | 0.6871 | 422,078 | -0.02(-2.92%) |
Mar 16, 2018 | 0.7500 | 0.7560 | 0.7078 | 0.7078 | 184,093 | -0.05(-6.43%) |
Mar 15, 2018 | 0.7558 | 0.7700 | 0.7410 | 0.7564 | 110,843 | +0.01(+0.84%) |
Mar 14, 2018 | 0.7650 | 0.7750 | 0.7480 | 0.7501 | 95,721 | -0.01(-1.51%) |
Mar 13, 2018 | 0.7432 | 0.7799 | 0.7432 | 0.7616 | 197,203 | +0.01(+1.56%) |
Mar 12, 2018 | 0.7401 | 0.7768 | 0.7389 | 0.7499 | 369,942 | -0.01(-1.33%) |
Mar 09, 2018 | 0.7200 | 0.7748 | 0.7125 | 0.7600 | 335,426 | +0.01(+1.33%) |
Mar 08, 2018 | 0.7500 | 0.7675 | 0.7420 | 0.7500 | 40,385 | +0.00(+0.00%) |
Mar 07, 2018 | 0.8000 | 0.7500 | 0.7500 | 147,331 | -0.02(-2.66%) | |
Mar 06, 2018 | 0.7300 | 0.8088 | 0.7300 | 0.7705 | 253,405 | +0.04(+6.13%) |
Mar 05, 2018 | 0.7940 | 0.7940 | 0.7210 | 0.7260 | 273,822 | -0.03(-3.98%) |
Mar 02, 2018 | 0.7600 | 0.7900 | 0.7502 | 0.7561 | 184,390 | -0.00(-0.25%) |
Mar 01, 2018 | 0.7300 | 0.7699 | 0.7241 | 0.7580 | 202,573 | +0.03(+3.84%) |
Feb 28, 2018 | 0.7500 | 0.7798 | 0.7300 | 0.7300 | 346,879 | -0.05(-6.47%) |
Feb 27, 2018 | 0.7800 | 0.7890 | 0.7706 | 0.7805 | 152,696 | +0.01(+1.36%) |
Feb 26, 2018 | 0.7840 | 0.7897 | 0.7700 | 0.7700 | 86,629 | -0.01(-1.50%) |
Feb 23, 2018 | 0.7500 | 0.7840 | 0.7381 | 0.7817 | 280,232 | +0.03(+3.80%) |
Feb 22, 2018 | 0.7665 | 0.7699 | 0.7530 | 0.7531 | 27,162 | +0.00(+0.01%) |
Feb 21, 2018 | 0.7600 | 0.7756 | 0.7500 | 0.7530 | 141,363 | -0.02(-2.09%) |
Feb 20, 2018 | 0.7901 | 0.8013 | 0.7690 | 0.7691 | 145,909 | -0.04(-5.05%) |
Feb 16, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | -0.04(-4.94%) | |
Feb 15, 2018 | 0.8500 | 0.8700 | 0.8318 | 0.8521 | 182,498 | +0.00(+0.24%) |
Feb 14, 2018 | 0.8213 | 0.8600 | 0.7951 | 0.8501 | 257,808 | +0.02(+2.47%) |
Feb 13, 2018 | 0.8444 | 0.8495 | 0.7942 | 0.8296 | 83,667 | +0.01(+0.97%) |
Feb 12, 2018 | 0.8318 | 0.8398 | 0.8000 | 0.8216 | 130,622 | +0.03(+3.35%) |
Feb 09, 2018 | 0.8600 | 0.8600 | 0.7700 | 0.7950 | 421,167 | -0.04(-5.36%) |
Feb 08, 2018 | 0.8261 | 0.8599 | 0.8048 | 0.8400 | 266,673 | +0.00(+0.25%) |
Feb 07, 2018 | 0.8600 | 0.8600 | 0.8231 | 0.8379 | 364,182 | -0.01(-1.44%) |
Feb 06, 2018 | 0.8150 | 0.8600 | 0.7922 | 0.8501 | 534,553 | +0.04(+4.60%) |
Feb 05, 2018 | 0.7600 | 0.8263 | 0.7535 | 0.8127 | 360,568 | +0.04(+5.56%) |
Feb 02, 2018 | 0.8580 | 0.8580 | 0.7622 | 0.7699 | 516,482 | -0.06(-7.66%) |