Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 147,842 | +0.00(+0.00%) |
Apr 27, 2018 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 68,643 | -0.02(-2.50%) |
Apr 26, 2018 | 0.8300 | 0.8400 | 0.7500 | 0.8000 | 274,697 | -0.02(-2.44%) |
Apr 25, 2018 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 163,489 | -0.02(-2.38%) |
Apr 24, 2018 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 99,264 | -0.05(-5.62%) |
Apr 23, 2018 | 0.8800 | 0.8900 | 0.8100 | 0.8900 | 214,834 | +0.02(+2.30%) |
Apr 20, 2018 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 112,630 | -0.01(-1.14%) |
Apr 19, 2018 | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 139,686 | +0.03(+3.53%) |
Apr 18, 2018 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 130,161 | -0.01(-1.16%) |
Apr 17, 2018 | 0.9000 | 0.9100 | 0.8300 | 0.8600 | 154,527 | -0.04(-4.44%) |
Apr 16, 2018 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 466,243 | +0.06(+7.14%) |
Apr 13, 2018 | 0.7800 | 0.8600 | 0.7700 | 0.8400 | 536,530 | +0.09(+12.00%) |
Apr 12, 2018 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 307,779 | -0.01(-1.32%) |
Apr 11, 2018 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 73,201 | -0.02(-2.56%) |
Apr 10, 2018 | 0.7600 | 0.7900 | 0.7500 | 0.7800 | 182,399 | +0.02(+2.63%) |
Apr 09, 2018 | 0.8200 | 0.8300 | 0.7600 | 0.7600 | 298,861 | -0.05(-6.17%) |
Apr 06, 2018 | 0.7500 | 0.8800 | 0.7500 | 0.8100 | 952,660 | +0.03(+3.85%) |
Apr 05, 2018 | 0.8200 | 0.8500 | 0.7700 | 0.7800 | 690,282 | -0.02(-2.50%) |
Apr 04, 2018 | 0.6500 | 0.8400 | 0.6300 | 0.8000 | 2,316,797 | +0.10(+14.29%) |
Apr 03, 2018 | 0.8000 | 0.8300 | 0.7000 | 0.7000 | 731,668 | -0.13(-15.66%) |
Apr 02, 2018 | 0.9000 | 0.9000 | 0.7600 | 0.8300 | 239,597 | -0.07(-7.78%) |
Mar 29, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
Mar 28, 2018 | 0.9000 | 0.9100 | 0.8300 | 0.8500 | 641,979 | -0.06(-6.59%) |
Mar 27, 2018 | 0.9600 | 0.9600 | 0.8800 | 0.9100 | 318,171 | -0.05(-5.21%) |
Mar 26, 2018 | 1.010 | 1.010 | 0.9400 | 0.9600 | 424,018 | -0.02(-2.04%) |
Mar 23, 2018 | 1.010 | 1.030 | 0.9800 | 0.9800 | 482,282 | +0.00(+0.00%) |
Mar 22, 2018 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 303,711 | -0.02(-2.00%) |
Mar 21, 2018 | 0.9900 | 1.000 | 0.9500 | 1.000 | 432,870 | +0.02(+2.04%) |
Mar 20, 2018 | 1.000 | 1.000 | 0.9800 | 0.9800 | 235,241 | -0.02(-2.00%) |
Mar 19, 2018 | 1.010 | 1.010 | 0.9800 | 1.000 | 304,043 | +0.00(+0.00%) |
Mar 16, 2018 | 0.9800 | 1.000 | 0.9600 | 1.000 | 267,557 | +0.02(+2.04%) |
Mar 15, 2018 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 158,858 | +0.02(+2.08%) |
Mar 14, 2018 | 1.010 | 1.010 | 0.9600 | 0.9600 | 188,160 | -0.05(-4.95%) |
Mar 13, 2018 | 1.000 | 1.010 | 0.9700 | 1.010 | 333,955 | +0.03(+3.06%) |
Mar 12, 2018 | 0.9800 | 1.020 | 0.9600 | 0.9800 | 501,839 | -0.03(-2.97%) |
Mar 09, 2018 | 1.010 | 1.020 | 0.9800 | 1.010 | 283,839 | +0.01(+1.00%) |
Mar 08, 2018 | 1.030 | 1.030 | 0.9900 | 1.000 | 528,594 | -0.03(-2.91%) |
Mar 07, 2018 | 1.040 | 1.040 | 1.000 | 1.030 | 425,893 | -0.02(-1.90%) |
Mar 06, 2018 | 1.050 | 1.070 | 1.020 | 1.050 | 914,910 | +0.00(+0.00%) |
Mar 05, 2018 | 1.050 | 1.090 | 1.030 | 1.050 | 911,602 | +0.01(+0.96%) |
Mar 02, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 426,060 | -0.04(-3.70%) |
Mar 01, 2018 | 1.090 | 1.150 | 1.050 | 1.080 | 886,804 | +0.05(+4.85%) |
Feb 28, 2018 | 1.030 | 1.100 | 0.9000 | 1.030 | 998,158 | -0.01(-0.96%) |
Feb 27, 2018 | 1.140 | 1.150 | 1.020 | 1.040 | 992,580 | +0.02(+1.96%) |
Feb 26, 2018 | 1.120 | 1.120 | 1.020 | 1.020 | 409,915 | -0.10(-8.93%) |
Feb 23, 2018 | 1.110 | 1.140 | 1.080 | 1.120 | 284,230 | +0.02(+1.82%) |
Feb 22, 2018 | 1.140 | 1.140 | 1.100 | 1.100 | 309,063 | -0.04(-3.51%) |
Feb 21, 2018 | 1.160 | 1.160 | 1.120 | 1.140 | 287,922 | +0.00(+0.00%) |
Feb 20, 2018 | 1.130 | 1.170 | 1.090 | 1.140 | 575,595 | +0.04(+3.64%) |
Feb 16, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
Feb 15, 2018 | 1.140 | 1.140 | 1.100 | 1.120 | 397,663 | -0.03(-2.61%) |
Feb 14, 2018 | 1.200 | 1.200 | 1.120 | 1.150 | 485,696 | -0.05(-4.17%) |
Feb 13, 2018 | 1.170 | 1.290 | 1.150 | 1.200 | 1,540,217 | +0.08(+7.14%) |
Feb 12, 2018 | 1.120 | 1.170 | 1.070 | 1.120 | 1,315,838 | +0.00(+0.00%) |
Feb 09, 2018 | 1.000 | 1.160 | 0.9300 | 1.120 | 2,738,353 | +0.12(+12.00%) |
Feb 08, 2018 | 1.140 | 1.140 | 1.010 | 1.000 | 1,558,307 | -0.11(-9.91%) |
Feb 07, 2018 | 1.150 | 1.150 | 1.050 | 1.110 | 5,422,930 | +0.09(+8.82%) |
Feb 06, 2018 | 0.7400 | 1.020 | 0.7300 | 1.020 | 4,152,513 | +0.28(+37.84%) |
Feb 05, 2018 | 0.6500 | 0.8900 | 0.6000 | 0.7400 | 4,673,408 | -0.01(-1.33%) |
Feb 02, 2018 | 0.8400 | 0.8700 | 0.7200 | 0.7500 | 2,117,144 | -0.15(-16.67%) |