Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.01(+1.44%) | |
Mar 28, 2018 | 0.6900 | 0.6900 | 0.6210 | 0.6260 | 1,136,152 | -0.05(-6.71%) |
Mar 27, 2018 | 0.7180 | 0.7200 | 0.6700 | 0.6710 | 873,751 | -0.05(-6.77%) |
Mar 26, 2018 | 0.7405 | 0.7405 | 0.7052 | 0.7197 | 621,494 | -0.01(-0.87%) |
Mar 23, 2018 | 0.7259 | 0.7409 | 0.7201 | 0.7260 | 475,806 | +0.01(+0.69%) |
Mar 22, 2018 | 0.7394 | 0.7544 | 0.7200 | 0.7210 | 561,198 | -0.01(-1.94%) |
Mar 21, 2018 | 0.7300 | 0.7630 | 0.7200 | 0.7353 | 720,494 | +0.00(+0.37%) |
Mar 20, 2018 | 0.7783 | 0.7783 | 0.7250 | 0.7326 | 628,318 | -0.03(-3.85%) |
Mar 19, 2018 | 0.7855 | 0.7998 | 0.7500 | 0.7619 | 416,568 | -0.02(-2.89%) |
Mar 16, 2018 | 0.7600 | 0.8100 | 0.7525 | 0.7846 | 1,492,823 | +0.02(+3.11%) |
Mar 15, 2018 | 0.7826 | 0.7911 | 0.7520 | 0.7609 | 1,209,277 | -0.03(-3.25%) |
Mar 14, 2018 | 0.8028 | 0.8103 | 0.7600 | 0.7865 | 2,466,506 | -0.02(-2.70%) |
Mar 13, 2018 | 0.8600 | 0.8600 | 0.8001 | 0.8083 | 259,359 | -0.02(-2.11%) |
Mar 12, 2018 | 0.8351 | 0.8499 | 0.8006 | 0.8257 | 795,274 | +0.00(+0.44%) |
Mar 09, 2018 | 0.8826 | 0.8867 | 0.8124 | 0.8221 | 1,549,896 | -0.06(-6.51%) |
Mar 08, 2018 | 0.9000 | 0.9214 | 0.8701 | 0.8793 | 569,448 | -0.01(-1.20%) |
Mar 07, 2018 | 0.8810 | 0.8900 | 801,921 | -0.01(-0.89%) | ||
Mar 06, 2018 | 0.9600 | 0.9700 | 0.8801 | 0.8980 | 1,380,151 | -0.06(-5.78%) |
Mar 05, 2018 | 0.9100 | 0.9800 | 0.9071 | 0.9531 | 1,324,891 | +0.05(+5.06%) |
Mar 02, 2018 | 0.8644 | 0.9437 | 0.8626 | 0.9072 | 1,078,026 | +0.02(+2.07%) |
Mar 01, 2018 | 0.9000 | 0.9200 | 0.8618 | 0.8888 | 1,042,807 | -0.01(-1.24%) |
Feb 28, 2018 | 0.9234 | 0.9715 | 0.9000 | 0.9000 | 1,353,166 | -0.04(-4.26%) |
Feb 27, 2018 | 0.9602 | 0.9900 | 0.9272 | 0.9400 | 1,011,929 | -0.02(-2.10%) |
Feb 26, 2018 | 0.9700 | 1.000 | 0.9602 | 0.9602 | 1,109,798 | -0.01(-1.02%) |
Feb 23, 2018 | 0.9797 | 0.9900 | 0.9615 | 0.9701 | 757,708 | +0.00(+0.36%) |
Feb 22, 2018 | 0.9602 | 0.9666 | 963,823 | -0.01(-0.97%) | ||
Feb 21, 2018 | 0.9700 | 1.010 | 0.9635 | 0.9761 | 921,200 | +0.01(+1.47%) |
Feb 20, 2018 | 1.020 | 1.020 | 0.9550 | 0.9620 | 1,379,117 | -0.02(-2.28%) |
Feb 16, 2018 | 0.9844 | 0.9844 | 0.9844 | 0 | -0.05(-4.43%) | |
Feb 15, 2018 | 1.100 | 1.110 | 1.000 | 1.030 | 812,507 | -0.07(-6.36%) |
Feb 14, 2018 | 1.020 | 1.110 | 1.010 | 1.100 | 474,181 | +0.06(+5.77%) |
Feb 13, 2018 | 1.010 | 1.060 | 1.010 | 1.040 | 421,357 | +0.03(+2.97%) |
Feb 12, 2018 | 0.9700 | 1.020 | 0.9551 | 1.010 | 989,979 | +0.05(+5.15%) |
Feb 09, 2018 | 0.9600 | 0.9930 | 0.9400 | 0.9605 | 847,108 | +0.01(+0.55%) |
Feb 08, 2018 | 0.9800 | 1.010 | 0.9506 | 0.9552 | 916,700 | -0.02(-2.53%) |
Feb 07, 2018 | 1.050 | 1.050 | 1.000 | 0.9800 | 767,097 | -0.05(-4.85%) |
Feb 06, 2018 | 1.055 | 0.9900 | 1.030 | 695,662 | +0.01(+0.98%) | |
Feb 05, 2018 | 1.060 | 1.060 | 1.000 | 1.020 | 437,885 | -0.04(-3.77%) |
Feb 02, 2018 | 1.120 | 1.130 | 1.050 | 1.060 | 988,628 | -0.07(-6.19%) |
Feb 01, 2018 | 1.140 | 1.143 | 1.120 | 1.130 | 342,490 | -0.01(-0.88%) |
Jan 31, 2018 | 1.150 | 1.160 | 1.130 | 1.140 | 575,526 | +0.00(+0.00%) |
Jan 30, 2018 | 1.190 | 1.190 | 1.170 | 1.140 | 683,575 | -0.06(-5.00%) |
Jan 29, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 385,329 | -0.06(-4.76%) |
Jan 26, 2018 | 1.270 | 1.270 | 1.240 | 1.260 | 280,489 | +0.01(+0.80%) |
Jan 25, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 554,574 | -0.02(-1.57%) |
Jan 24, 2018 | 1.360 | 1.370 | 1.240 | 1.270 | 584,383 | -0.08(-5.93%) |
Jan 23, 2018 | 1.350 | 1.360 | 1.330 | 1.350 | 669,521 | -0.01(-0.74%) |
Jan 22, 2018 | 1.360 | 1.370 | 1.330 | 1.360 | 624,789 | +0.02(+1.49%) |
Jan 19, 2018 | 1.320 | 1.350 | 1.320 | 1.340 | 496,773 | +0.00(+0.00%) |
Jan 18, 2018 | 1.290 | 1.360 | 1.281 | 1.340 | 734,645 | -0.01(-0.74%) |
Jan 17, 2018 | 1.370 | 1.390 | 1.210 | 1.350 | 706,965 | -0.02(-1.46%) |
Jan 16, 2018 | 1.410 | 1.440 | 1.360 | 1.370 | 2,131,619 | +0.02(+1.48%) |
Jan 12, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.02(+1.50%) | |
Jan 11, 2018 | 1.250 | 1.350 | 1.230 | 1.330 | 1,132,028 | +0.09(+7.26%) |
Jan 10, 2018 | 1.210 | 1.250 | 1.195 | 1.240 | 487,976 | +0.03(+2.48%) |
Jan 09, 2018 | 1.160 | 1.230 | 1.160 | 1.210 | 574,584 | +0.04(+3.42%) |
Jan 08, 2018 | 1.290 | 1.300 | 1.130 | 1.170 | 608,677 | -0.08(-6.40%) |
Jan 05, 2018 | 1.140 | 1.260 | 1.130 | 1.250 | 1,749,570 | +0.14(+12.61%) |
Jan 04, 2018 | 1.100 | 1.120 | 1.060 | 1.110 | 737,875 | +0.04(+3.74%) |
Jan 03, 2018 | 1.030 | 1.080 | 1.020 | 1.070 | 982,064 | +0.06(+5.94%) |