Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6302 | 0.6499 | 0.6302 | 0.6499 | 3,936 | -0.00(-0.02%) |
Apr 27, 2018 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 40,933 | +0.03(+4.84%) |
Apr 26, 2018 | 0.6400 | 0.6500 | 0.6095 | 0.6200 | 55,109 | -0.02(-3.13%) |
Apr 25, 2018 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 5,747 | -0.01(-1.54%) |
Apr 24, 2018 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 25,609 | +0.01(+1.56%) |
Apr 23, 2018 | 0.6600 | 0.6650 | 0.6200 | 0.6400 | 25,000 | -0.01(-2.20%) |
Apr 20, 2018 | 0.6450 | 0.6544 | 0.6350 | 0.6544 | 20,433 | +0.01(+1.93%) |
Apr 19, 2018 | 0.6400 | 0.6600 | 0.6300 | 0.6420 | 47,880 | -0.00(-0.51%) |
Apr 18, 2018 | 0.6500 | 0.6680 | 0.6400 | 0.6453 | 8,270 | -0.00(-0.72%) |
Apr 17, 2018 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 23,793 | +0.01(+1.56%) |
Apr 16, 2018 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | 39,520 | -0.01(-1.54%) |
Apr 13, 2018 | 0.6665 | 0.6665 | 0.6480 | 0.6500 | 39,417 | -0.01(-1.89%) |
Apr 12, 2018 | 0.6502 | 0.6700 | 0.6500 | 0.6625 | 44,700 | -0.00(-0.38%) |
Apr 11, 2018 | 0.6500 | 0.6800 | 0.6460 | 0.6650 | 35,000 | -0.01(-0.75%) |
Apr 10, 2018 | 0.6500 | 0.6700 | 0.6460 | 0.6700 | 150,547 | +0.01(+1.13%) |
Apr 09, 2018 | 0.6476 | 0.6900 | 0.6400 | 0.6625 | 119,480 | -0.04(-5.36%) |
Apr 06, 2018 | 0.6850 | 0.7000 | 0.6650 | 0.7000 | 163,294 | +0.01(+0.72%) |
Apr 05, 2018 | 0.6900 | 0.7100 | 0.6800 | 0.6950 | 48,268 | +0.01(+0.72%) |
Apr 04, 2018 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 16,902 | -0.02(-2.13%) |
Apr 03, 2018 | 0.6975 | 0.7100 | 0.6950 | 0.7050 | 35,510 | +0.01(+1.44%) |
Apr 02, 2018 | 0.6800 | 0.7200 | 0.6800 | 0.6950 | 132,664 | -0.01(-0.71%) |
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%) |