Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.01(-1.41%) | |
Mar 28, 2018 | 0.7100 | 0.7101 | 0.6760 | 0.7100 | 73,400 | +0.01(+1.43%) |
Mar 27, 2018 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 20,721 | +0.01(+1.97%) |
Mar 26, 2018 | 0.7170 | 0.7170 | 0.6520 | 0.6865 | 33,425 | -0.02(-3.31%) |
Mar 23, 2018 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 52,125 | +0.06(+9.23%) |
Mar 22, 2018 | 0.6500 | 0.6700 | 0.6320 | 0.6500 | 85,891 | -0.01(-1.87%) |
Mar 21, 2018 | 0.6500 | 0.6625 | 0.6300 | 0.6624 | 89,559 | +0.00(+0.36%) |
Mar 20, 2018 | 0.6949 | 0.6949 | 0.6065 | 0.6600 | 178,017 | -0.04(-5.71%) |
Mar 19, 2018 | 0.7200 | 0.7200 | 0.6710 | 0.7000 | 79,508 | -0.03(-3.45%) |
Mar 16, 2018 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 16,750 | -0.03(-3.33%) |
Mar 15, 2018 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 17,974 | +0.02(+2.74%) |
Mar 14, 2018 | 0.7100 | 0.7550 | 0.7075 | 0.7300 | 51,850 | +0.03(+4.29%) |
Mar 13, 2018 | 0.7000 | 0.7200 | 0.6700 | 0.7000 | 61,970 | +0.02(+2.79%) |
Mar 12, 2018 | 0.7000 | 0.7000 | 0.6600 | 0.6810 | 179,910 | -0.00(-0.57%) |
Mar 09, 2018 | 0.7565 | 0.7630 | 0.6551 | 0.6849 | 355,788 | -0.07(-9.28%) |
Mar 08, 2018 | 0.7602 | 0.7800 | 0.7350 | 0.7550 | 73,816 | -0.02(-1.95%) |
Mar 07, 2018 | 0.7900 | 0.7900 | 0.7620 | 0.7700 | 16,680 | +0.00(+0.00%) |
Mar 06, 2018 | 0.7850 | 0.7950 | 0.7690 | 0.7700 | 45,006 | -0.02(-2.30%) |
Mar 05, 2018 | 0.7850 | 0.8000 | 0.7791 | 0.7881 | 34,517 | -0.01(-1.48%) |
Mar 02, 2018 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 4,270 | +0.01(+1.01%) |
Mar 01, 2018 | 0.7750 | 0.7920 | 0.7648 | 0.7920 | 39,000 | +0.01(+1.02%) |
Feb 28, 2018 | 0.7750 | 0.7840 | 0.7750 | 0.7840 | 11,100 | +0.01(+0.64%) |
Feb 27, 2018 | 0.7950 | 0.7950 | 0.7700 | 0.7790 | 36,998 | -0.02(-2.38%) |
Feb 26, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7980 | 48,835 | -0.00(-0.25%) |
Feb 23, 2018 | 0.7850 | 0.8200 | 0.7800 | 0.8000 | 90,240 | +0.00(+0.00%) |
Feb 22, 2018 | 0.7900 | 0.8033 | 0.7650 | 0.8000 | 58,558 | +0.00(+0.00%) |
Feb 21, 2018 | 0.8100 | 0.8100 | 0.7810 | 0.8000 | 81,093 | +0.00(+0.00%) |
Feb 20, 2018 | 0.8010 | 0.8010 | 0.7700 | 0.8000 | 195,633 | -0.01(-0.62%) |
Feb 16, 2018 | 0.8050 | 0.8050 | 0.8050 | 0 | -0.01(-1.04%) | |
Feb 15, 2018 | 0.8000 | 0.8200 | 0.7910 | 0.8135 | 133,315 | +0.00(+0.43%) |
Feb 14, 2018 | 0.8203 | 0.8250 | 0.8000 | 0.8100 | 28,365 | -0.01(-0.62%) |
Feb 13, 2018 | 0.8300 | 0.8300 | 0.8110 | 0.8151 | 57,300 | +0.00(+0.50%) |
Feb 12, 2018 | 0.8500 | 0.8500 | 0.7953 | 0.8110 | 114,580 | -0.03(-3.85%) |
Feb 09, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8435 | 72,144 | +0.00(+0.42%) |
Feb 08, 2018 | 0.8689 | 0.8690 | 0.8300 | 0.8400 | 159,115 | -0.03(-3.34%) |
Feb 07, 2018 | 0.8800 | 0.9000 | 0.8510 | 0.8690 | 136,759 | -0.00(-0.11%) |
Feb 06, 2018 | 0.8510 | 0.8900 | 0.8300 | 0.8700 | 134,361 | +0.02(+2.35%) |
Feb 05, 2018 | 0.8750 | 0.8750 | 0.8750 | 0.8500 | 120,590 | -0.03(-2.86%) |
Feb 02, 2018 | 0.8965 | 0.8965 | 0.8489 | 0.8750 | 110,100 | -0.03(-2.78%) |
Feb 01, 2018 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 130,672 | +0.00(+0.00%) |
Jan 31, 2018 | 0.8800 | 0.9000 | 0.8550 | 0.9000 | 107,602 | +0.03(+3.45%) |
Jan 30, 2018 | 0.8600 | 0.8750 | 0.8600 | 0.8700 | 82,668 | +0.01(+1.17%) |
Jan 29, 2018 | 0.8500 | 0.9150 | 0.8100 | 0.8599 | 162,236 | -0.02(-2.16%) |
Jan 26, 2018 | 0.8080 | 0.9100 | 0.8080 | 0.8789 | 180,710 | +0.07(+8.77%) |
Jan 25, 2018 | 0.8089 | 0.8089 | 0.7910 | 0.8080 | 77,560 | -0.00(-0.11%) |
Jan 24, 2018 | 0.7950 | 0.8150 | 0.7910 | 0.8089 | 226,172 | +0.02(+2.39%) |
Jan 23, 2018 | 0.7712 | 0.7950 | 0.7500 | 0.7900 | 41,977 | +0.02(+2.45%) |
Jan 22, 2018 | 0.7775 | 0.7800 | 0.7710 | 0.7711 | 30,449 | +0.00(+0.14%) |
Jan 19, 2018 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 42,020 | -0.01(-1.29%) |
Jan 18, 2018 | 0.7900 | 0.7900 | 0.7700 | 0.7801 | 51,815 | -0.01(-1.25%) |
Jan 17, 2018 | 0.7710 | 0.8000 | 0.7710 | 0.7900 | 26,400 | +0.00(+0.00%) |
Jan 16, 2018 | 0.7701 | 0.8000 | 0.7692 | 0.7900 | 59,138 | +0.01(+1.28%) |
Jan 12, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.7800 | 0.8147 | 0.7710 | 0.7800 | 65,355 | -0.01(-1.48%) |
Jan 10, 2018 | 0.7950 | 0.8029 | 0.7900 | 0.7917 | 69,445 | -0.01(-1.03%) |
Jan 09, 2018 | 0.8024 | 0.8099 | 0.7950 | 0.8000 | 86,693 | -0.01(-1.23%) |
Jan 08, 2018 | 0.8100 | 0.8200 | 0.7900 | 0.8100 | 141,131 | +0.01(+0.62%) |
Jan 05, 2018 | 0.8100 | 0.8115 | 0.7900 | 0.8050 | 61,801 | -0.00(-0.49%) |
Jan 04, 2018 | 0.8000 | 0.8090 | 0.7867 | 0.8090 | 68,485 | +0.01(+1.25%) |
Jan 03, 2018 | 0.7700 | 0.8000 | 0.7500 | 0.7990 | 61,973 | +0.01(+1.14%) |