Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6700 | 0.7050 | 0.6102 | 0.6749 | 199,091 | +0.00(+0.73%) |
Apr 27, 2018 | 0.6500 | 0.6890 | 0.6500 | 0.6700 | 195,385 | +0.00(+0.15%) |
Apr 26, 2018 | 0.6769 | 0.6888 | 0.6520 | 0.6690 | 214,212 | -0.02(-2.87%) |
Apr 25, 2018 | 0.6690 | 0.6900 | 0.6657 | 0.6888 | 39,648 | +0.01(+1.29%) |
Apr 24, 2018 | 0.7060 | 0.7171 | 0.6690 | 0.6800 | 307,324 | -0.04(-5.01%) |
Apr 23, 2018 | 0.7250 | 0.7250 | 0.7011 | 0.7159 | 35,974 | -0.01(-1.26%) |
Apr 20, 2018 | 0.7301 | 0.7390 | 0.7010 | 0.7250 | 154,978 | -0.01(-1.89%) |
Apr 19, 2018 | 0.7310 | 0.7490 | 0.7118 | 0.7390 | 107,689 | -0.01(-1.20%) |
Apr 18, 2018 | 0.7410 | 0.7500 | 0.7201 | 0.7480 | 166,471 | -0.01(-0.69%) |
Apr 17, 2018 | 0.7575 | 0.7700 | 0.7301 | 0.7532 | 120,666 | +0.00(+0.43%) |
Apr 16, 2018 | 0.7553 | 0.7553 | 0.7200 | 0.7500 | 176,719 | +0.01(+1.35%) |
Apr 13, 2018 | 0.7900 | 0.8000 | 0.7100 | 0.7400 | 147,706 | -0.02(-2.63%) |
Apr 12, 2018 | 0.7900 | 0.7900 | 0.7001 | 0.7600 | 193,142 | -0.02(-2.56%) |
Apr 11, 2018 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 146,468 | -0.02(-2.50%) |
Apr 10, 2018 | 0.7600 | 0.8096 | 0.7600 | 0.8000 | 284,407 | +0.04(+4.58%) |
Apr 09, 2018 | 0.7900 | 0.7999 | 0.7400 | 0.7650 | 166,245 | -0.02(-2.92%) |
Apr 06, 2018 | 0.7700 | 0.7949 | 0.7320 | 0.7880 | 150,870 | -0.00(-0.04%) |
Apr 05, 2018 | 0.7390 | 0.8030 | 0.7200 | 0.7883 | 288,481 | +0.05(+6.67%) |
Apr 04, 2018 | 0.7200 | 0.7600 | 0.6810 | 0.7390 | 331,490 | +0.01(+1.29%) |
Apr 03, 2018 | 0.8100 | 0.8140 | 0.7019 | 0.7296 | 1,092,271 | -0.08(-10.18%) |
Apr 02, 2018 | 0.8690 | 0.8690 | 0.7860 | 0.8123 | 397,714 | -0.06(-6.86%) |
Mar 29, 2018 | 0.8721 | 0.8721 | 0.8721 | 0 | +0.09(+11.56%) | |
Mar 28, 2018 | 0.8222 | 0.8500 | 0.7710 | 0.7817 | 828,858 | +0.00(+0.22%) |
Mar 27, 2018 | 0.9200 | 0.9400 | 0.7622 | 0.7800 | 917,469 | -0.14(-15.22%) |
Mar 26, 2018 | 1.020 | 1.029 | 0.8800 | 0.9200 | 660,378 | -0.10(-9.80%) |
Mar 23, 2018 | 1.030 | 1.040 | 1.020 | 1.020 | 320,684 | -0.01(-0.97%) |
Mar 22, 2018 | 1.060 | 1.080 | 1.030 | 1.030 | 390,618 | -0.04(-3.74%) |
Mar 21, 2018 | 1.030 | 1.110 | 1.030 | 1.070 | 439,545 | -0.05(-4.46%) |
Mar 20, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 274,188 | +0.00(+0.00%) |
Mar 19, 2018 | 1.090 | 1.150 | 1.069 | 1.120 | 834,939 | +0.04(+3.70%) |
Mar 16, 2018 | 1.060 | 1.120 | 1.060 | 1.080 | 456,747 | +0.02(+1.89%) |
Mar 15, 2018 | 1.050 | 1.170 | 1.050 | 1.060 | 1,422,094 | +0.01(+0.95%) |
Mar 14, 2018 | 1.030 | 1.060 | 1.030 | 1.050 | 167,270 | +0.00(+0.00%) |
Mar 13, 2018 | 1.040 | 1.060 | 1.030 | 1.050 | 135,093 | +0.02(+1.94%) |
Mar 12, 2018 | 1.040 | 1.070 | 1.010 | 1.030 | 204,237 | -0.01(-0.96%) |
Mar 09, 2018 | 1.060 | 1.070 | 1.020 | 1.040 | 418,970 | -0.03(-2.80%) |
Mar 08, 2018 | 1.060 | 1.080 | 1.050 | 1.070 | 76,174 | +0.01(+0.94%) |
Mar 07, 2018 | 1.060 | 1.080 | 1.060 | 1.060 | 161,599 | -0.01(-0.93%) |
Mar 06, 2018 | 1.070 | 1.080 | 1.050 | 1.070 | 69,777 | +0.01(+0.94%) |
Mar 05, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 67,156 | -0.01(-0.93%) |
Mar 02, 2018 | 1.040 | 1.070 | 1.020 | 1.070 | 157,544 | +0.04(+3.88%) |
Mar 01, 2018 | 1.060 | 1.070 | 1.020 | 1.030 | 213,658 | -0.03(-2.83%) |
Feb 28, 2018 | 1.050 | 1.080 | 1.050 | 1.060 | 77,457 | +0.00(+0.00%) |
Feb 27, 2018 | 1.070 | 1.090 | 1.040 | 1.060 | 191,114 | -0.03(-2.75%) |
Feb 26, 2018 | 1.060 | 1.095 | 1.060 | 1.090 | 104,594 | +0.02(+1.87%) |
Feb 23, 2018 | 1.060 | 1.080 | 1.051 | 1.070 | 133,643 | -0.01(-0.93%) |
Feb 22, 2018 | 1.070 | 1.080 | 1.050 | 1.080 | 175,212 | +0.01(+0.47%) |
Feb 21, 2018 | 1.060 | 1.090 | 1.060 | 1.075 | 87,050 | +0.00(+0.47%) |
Feb 20, 2018 | 1.070 | 1.090 | 1.060 | 1.070 | 101,774 | +0.00(+0.00%) |
Feb 16, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
Feb 15, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 894,184 | -0.04(-4.15%) |
Feb 14, 2018 | 1.030 | 1.090 | 1.030 | 1.085 | 355,525 | +0.04(+4.33%) |
Feb 13, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 146,173 | -0.01(-0.95%) |
Feb 12, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 383,233 | +0.03(+2.94%) |
Feb 09, 2018 | 1.060 | 1.070 | 1.010 | 1.020 | 727,776 | -0.04(-3.77%) |
Feb 08, 2018 | 1.090 | 1.100 | 1.050 | 1.060 | 360,897 | -0.03(-2.75%) |
Feb 07, 2018 | 1.120 | 1.120 | 1.070 | 1.090 | 354,552 | +0.00(+0.00%) |
Feb 06, 2018 | 1.090 | 1.110 | 1.060 | 1.090 | 573,502 | -0.02(-1.48%) |
Feb 05, 2018 | 1.120 | 1.145 | 1.120 | 1.106 | 384,747 | -0.02(-2.09%) |
Feb 02, 2018 | 1.170 | 1.190 | 1.120 | 1.130 | 400,448 | -0.06(-5.04%) |