Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.9300 | 0.9898 | 0.9300 | 0.9398 | 77,076 | -0.02(-2.10%) |
Apr 27, 2018 | 0.9800 | 1.020 | 0.9002 | 0.9600 | 47,529 | -0.02(-2.04%) |
Apr 26, 2018 | 1.000 | 1.040 | 0.9600 | 0.9800 | 197,338 | -0.04(-3.92%) |
Apr 25, 2018 | 1.000 | 1.040 | 0.9700 | 1.020 | 273,590 | +0.00(+0.00%) |
Apr 24, 2018 | 1.080 | 1.130 | 0.9900 | 1.020 | 50,739 | -0.07(-6.42%) |
Apr 23, 2018 | 1.070 | 1.130 | 1.010 | 1.090 | 118,250 | +0.00(+0.00%) |
Apr 20, 2018 | 1.080 | 1.126 | 1.050 | 1.090 | 19,364 | -0.01(-0.91%) |
Apr 19, 2018 | 1.100 | 1.140 | 1.040 | 1.100 | 87,684 | -0.01(-0.90%) |
Apr 18, 2018 | 1.000 | 1.130 | 1.000 | 1.110 | 48,649 | +0.09(+8.82%) |
Apr 17, 2018 | 0.9800 | 1.050 | 0.9799 | 1.020 | 43,620 | +0.02(+2.00%) |
Apr 16, 2018 | 1.000 | 1.010 | 0.9700 | 1.000 | 25,975 | -0.01(-0.99%) |
Apr 13, 2018 | 1.000 | 1.040 | 0.9900 | 1.010 | 22,588 | -0.01(-0.98%) |
Apr 12, 2018 | 1.030 | 1.090 | 0.9790 | 1.020 | 90,857 | -0.02(-1.92%) |
Apr 11, 2018 | 1.010 | 1.130 | 1.010 | 1.040 | 50,891 | +0.03(+2.97%) |
Apr 10, 2018 | 0.9001 | 1.040 | 0.9001 | 1.010 | 42,753 | +0.01(+1.20%) |
Apr 09, 2018 | 0.9980 | 0.9980 | 0.9500 | 0.9980 | 2,670 | +0.00(+0.00%) |
Apr 06, 2018 | 1.010 | 1.030 | 0.9450 | 0.9980 | 20,316 | -0.02(-2.16%) |
Apr 05, 2018 | 0.9600 | 1.020 | 0.9500 | 1.020 | 28,947 | +0.05(+5.15%) |
Apr 04, 2018 | 0.9190 | 0.9700 | 0.9000 | 0.9700 | 61,998 | +0.06(+6.58%) |
Apr 03, 2018 | 0.8916 | 0.9580 | 0.8916 | 0.9101 | 49,704 | -0.02(-2.14%) |
Apr 02, 2018 | 0.9634 | 0.9700 | 0.8800 | 0.9300 | 135,580 | -0.02(-2.11%) |
Mar 29, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.08(+9.20%) | |
Mar 28, 2018 | 0.9000 | 0.9000 | 0.8609 | 0.8700 | 5,286,630 | -0.10(-10.31%) |
Mar 27, 2018 | 0.9800 | 0.9900 | 0.8600 | 0.9700 | 216,425 | -0.03(-2.81%) |
Mar 26, 2018 | 1.020 | 1.070 | 0.9001 | 0.9980 | 229,529 | -0.00(-0.20%) |
Mar 23, 2018 | 1.150 | 1.190 | 0.9800 | 1.000 | 631,820 | -0.19(-15.97%) |
Mar 22, 2018 | 1.170 | 1.190 | 1.130 | 1.190 | 16,204 | +0.00(+0.00%) |
Mar 21, 2018 | 1.170 | 1.190 | 1.163 | 1.190 | 12,562 | +0.00(+0.00%) |
Mar 20, 2018 | 1.140 | 1.200 | 1.140 | 1.190 | 68,317 | +0.00(+0.01%) |
Mar 19, 2018 | 1.200 | 1.200 | 1.130 | 1.190 | 20,748 | -0.01(-0.84%) |
Mar 16, 2018 | 1.200 | 1.220 | 1.150 | 1.200 | 17,922 | +0.00(+0.00%) |
Mar 15, 2018 | 1.160 | 1.200 | 1.133 | 1.200 | 5,662 | +0.04(+3.45%) |
Mar 14, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 28,519 | -0.04(-3.33%) |
Mar 13, 2018 | 1.190 | 1.220 | 1.180 | 1.200 | 80,432 | +0.00(+0.00%) |
Mar 12, 2018 | 1.220 | 1.270 | 1.200 | 1.200 | 37,226 | -0.02(-1.64%) |
Mar 09, 2018 | 1.450 | 1.450 | 1.190 | 1.220 | 245,086 | -0.05(-3.93%) |
Mar 08, 2018 | 1.260 | 1.290 | 1.250 | 1.270 | 24,616 | +0.01(+0.79%) |
Mar 07, 2018 | 1.310 | 1.320 | 1.260 | 1.260 | 41,623 | -0.03(-2.33%) |
Mar 06, 2018 | 1.260 | 1.320 | 1.260 | 1.290 | 32,413 | +0.04(+3.20%) |
Mar 05, 2018 | 1.300 | 1.343 | 1.250 | 1.250 | 24,881 | -0.07(-5.30%) |
Mar 02, 2018 | 1.280 | 1.340 | 1.280 | 1.320 | 15,265 | +0.06(+4.76%) |
Mar 01, 2018 | 1.276 | 1.320 | 1.260 | 1.260 | 11,614 | +0.00(+0.00%) |
Feb 28, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 11,633 | -0.04(-3.08%) |
Feb 27, 2018 | 1.330 | 1.330 | 1.300 | 1.300 | 8,743 | +0.01(+0.78%) |
Feb 26, 2018 | 1.300 | 1.335 | 1.290 | 1.290 | 22,941 | -0.01(-0.77%) |
Feb 23, 2018 | 1.300 | 1.300 | 1.290 | 1.300 | 6,614 | +0.01(+0.78%) |
Feb 22, 2018 | 1.299 | 1.300 | 1.290 | 1.290 | 6,465 | +0.01(+0.78%) |
Feb 21, 2018 | 1.290 | 1.300 | 1.280 | 1.280 | 8,470 | -0.01(-0.78%) |
Feb 20, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 6,751 | +0.00(+0.04%) |
Feb 16, 2018 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.04%) | |
Feb 15, 2018 | 1.340 | 1.340 | 1.340 | 1.290 | 2,758 | -0.05(-3.73%) |
Feb 14, 2018 | 1.270 | 1.330 | 1.270 | 1.340 | 16,530 | +0.09(+7.20%) |
Feb 13, 2018 | 1.260 | 1.350 | 1.250 | 1.250 | 18,371 | -0.05(-3.85%) |
Feb 12, 2018 | 1.300 | 1.370 | 1.275 | 1.300 | 2,374 | +0.00(+0.00%) |
Feb 09, 2018 | 1.340 | 1.380 | 1.300 | 1.300 | 19,536 | -0.07(-5.11%) |
Feb 08, 2018 | 1.390 | 1.300 | 1.370 | 22,046 | +0.00(+0.00%) | |
Feb 07, 2018 | 1.320 | 1.360 | 1.320 | 1.370 | 16,862 | +0.06(+4.58%) |
Feb 06, 2018 | 1.220 | 1.380 | 1.220 | 1.310 | 26,025 | +0.02(+1.55%) |
Feb 05, 2018 | 1.310 | 1.400 | 1.250 | 1.290 | 101,902 | -0.02(-1.53%) |
Feb 02, 2018 | 1.360 | 1.360 | 1.350 | 1.310 | 32,110 | -0.09(-6.43%) |