Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6100 | 0.6179 | 0.6001 | 0.6001 | 85,652 | +0.00(+0.02%) |
Apr 27, 2018 | 0.6786 | 0.6786 | 0.5901 | 0.6000 | 497,329 | -0.09(-13.04%) |
Apr 26, 2018 | 0.7100 | 0.7100 | 0.6777 | 0.6900 | 37,154 | -0.03(-4.17%) |
Apr 25, 2018 | 0.7399 | 0.7399 | 0.7090 | 0.7200 | 60,023 | -0.02(-2.77%) |
Apr 24, 2018 | 0.7600 | 0.7642 | 0.7251 | 0.7405 | 40,696 | -0.02(-2.28%) |
Apr 23, 2018 | 0.7733 | 0.7800 | 0.7200 | 0.7578 | 76,956 | -0.02(-2.06%) |
Apr 20, 2018 | 0.7700 | 0.7872 | 0.7500 | 0.7737 | 196,650 | +0.00(+0.48%) |
Apr 19, 2018 | 0.7800 | 0.7880 | 0.7400 | 0.7700 | 171,715 | -0.02(-2.53%) |
Apr 18, 2018 | 0.8350 | 0.8350 | 0.7900 | 0.7900 | 71,575 | -0.05(-5.73%) |
Apr 17, 2018 | 0.8400 | 0.8432 | 0.8200 | 0.8380 | 33,294 | -0.00(-0.24%) |
Apr 16, 2018 | 0.8300 | 0.8600 | 0.8200 | 0.8400 | 82,858 | -0.01(-1.62%) |
Apr 13, 2018 | 0.8900 | 0.8900 | 0.8332 | 0.8538 | 107,773 | -0.04(-4.48%) |
Apr 12, 2018 | 0.9500 | 0.9600 | 0.8700 | 0.8938 | 62,972 | -0.03(-3.69%) |
Apr 11, 2018 | 0.9500 | 0.9856 | 0.9280 | 0.9280 | 47,351 | -0.02(-2.32%) |
Apr 10, 2018 | 0.9600 | 0.9680 | 0.9500 | 0.9500 | 43,211 | -0.02(-1.86%) |
Apr 09, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9680 | 33,434 | +0.02(+1.84%) |
Apr 06, 2018 | 0.9500 | 0.9900 | 0.9000 | 0.9505 | 53,609 | -0.01(-0.62%) |
Apr 05, 2018 | 1.000 | 1.040 | 0.8340 | 0.9564 | 148,315 | -0.03(-3.40%) |
Apr 04, 2018 | 1.050 | 1.050 | 0.9520 | 0.9900 | 94,452 | -0.07(-6.60%) |
Apr 03, 2018 | 1.080 | 1.090 | 1.020 | 1.060 | 48,068 | -0.03(-2.74%) |
Apr 02, 2018 | 1.180 | 1.180 | 1.060 | 1.090 | 45,769 | -0.09(-7.64%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.120 | 1.225 | 1.110 | 1.180 | 85,638 | +0.06(+5.36%) |
Mar 27, 2018 | 1.140 | 1.140 | 1.110 | 1.120 | 67,795 | -0.02(-1.75%) |
Mar 26, 2018 | 1.180 | 1.190 | 1.140 | 1.140 | 31,795 | -0.03(-2.56%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.170 | 79,453 | -0.05(-4.10%) |
Mar 22, 2018 | 1.320 | 1.320 | 1.204 | 1.220 | 39,723 | -0.10(-7.58%) |
Mar 21, 2018 | 1.330 | 1.330 | 1.270 | 1.320 | 33,940 | -0.01(-0.75%) |
Mar 20, 2018 | 1.330 | 1.350 | 1.312 | 1.330 | 34,020 | +0.00(+0.00%) |
Mar 19, 2018 | 1.370 | 1.380 | 1.300 | 1.330 | 63,176 | -0.04(-2.92%) |
Mar 16, 2018 | 1.400 | 1.400 | 1.360 | 1.370 | 27,447 | -0.02(-1.44%) |
Mar 15, 2018 | 1.380 | 1.540 | 1.350 | 1.390 | 230,354 | +0.01(+0.72%) |
Mar 14, 2018 | 1.340 | 1.382 | 1.280 | 1.380 | 93,415 | +0.03(+2.43%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.320 | 1.347 | 28,533 | -0.04(-3.07%) |
Mar 12, 2018 | 1.410 | 1.421 | 1.370 | 1.390 | 104,377 | -0.02(-1.42%) |
Mar 09, 2018 | 1.300 | 1.620 | 1.291 | 1.410 | 485,568 | +0.11(+8.46%) |
Mar 08, 2018 | 1.350 | 1.360 | 1.294 | 1.300 | 38,478 | -0.02(-1.52%) |
Mar 07, 2018 | 1.350 | 1.360 | 1.270 | 1.320 | 34,768 | -0.04(-2.94%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.280 | 1.360 | 63,509 | +0.04(+3.03%) |
Mar 05, 2018 | 1.290 | 1.350 | 1.240 | 1.320 | 101,350 | +0.04(+3.43%) |
Mar 02, 2018 | 1.190 | 1.280 | 1.061 | 1.276 | 310,180 | +0.09(+7.24%) |
Mar 01, 2018 | 1.200 | 1.200 | 1.131 | 1.190 | 39,635 | +0.01(+1.18%) |
Feb 28, 2018 | 1.230 | 1.230 | 1.140 | 1.176 | 52,675 | +0.04(+3.17%) |
Feb 27, 2018 | 1.250 | 1.260 | 1.100 | 1.140 | 245,231 | -0.10(-8.21%) |
Feb 26, 2018 | 1.360 | 1.370 | 1.230 | 1.242 | 140,666 | -0.12(-8.49%) |
Feb 23, 2018 | 1.360 | 1.380 | 1.350 | 1.357 | 79,677 | -0.00(-0.20%) |
Feb 22, 2018 | 1.351 | 1.380 | 1.350 | 1.360 | 39,853 | -0.02(-1.44%) |
Feb 21, 2018 | 1.380 | 1.390 | 1.360 | 1.380 | 9,449 | +0.02(+1.46%) |
Feb 20, 2018 | 1.390 | 1.410 | 1.350 | 1.360 | 36,469 | -0.04(-2.86%) |
Feb 16, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) | |
Feb 15, 2018 | 1.420 | 1.450 | 1.380 | 1.450 | 81,797 | +0.04(+2.84%) |
Feb 14, 2018 | 1.450 | 1.452 | 1.360 | 1.410 | 108,428 | -0.04(-2.76%) |
Feb 13, 2018 | 1.370 | 1.480 | 1.305 | 1.450 | 203,896 | +0.08(+5.84%) |
Feb 12, 2018 | 1.450 | 1.459 | 1.360 | 1.370 | 186,058 | -0.09(-6.16%) |
Feb 09, 2018 | 1.590 | 1.590 | 1.390 | 1.460 | 202,542 | -0.09(-5.81%) |
Feb 08, 2018 | 1.650 | 1.660 | 1.500 | 1.550 | 213,393 | -0.07(-4.13%) |
Feb 07, 2018 | 1.650 | 1.660 | 1.570 | 1.617 | 158,501 | -0.05(-3.19%) |
Feb 06, 2018 | 1.700 | 1.700 | 1.560 | 1.670 | 188,673 | +0.01(+0.60%) |
Feb 05, 2018 | 1.800 | 1.900 | 1.610 | 1.660 | 362,264 | -0.11(-6.35%) |
Feb 02, 2018 | 1.760 | 1.785 | 1.540 | 1.772 | 447,022 | +0.02(+1.29%) |