Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6500 | 0.6559 | 0.6304 | 0.6304 | 903,590 | -0.01(-1.36%) |
Apr 27, 2018 | 0.6210 | 0.6404 | 0.6100 | 0.6391 | 651,439 | +0.00(+0.65%) |
Apr 26, 2018 | 0.6120 | 0.6399 | 0.6120 | 0.6350 | 950,362 | +0.00(+0.73%) |
Apr 25, 2018 | 0.6100 | 0.6399 | 0.5950 | 0.6304 | 519,105 | +0.02(+3.33%) |
Apr 24, 2018 | 0.5800 | 0.6199 | 0.5800 | 0.6101 | 854,581 | +0.03(+4.59%) |
Apr 23, 2018 | 0.5915 | 0.6000 | 0.5700 | 0.5833 | 1,141,950 | -0.01(-1.29%) |
Apr 20, 2018 | 0.6000 | 0.6099 | 0.5849 | 0.5909 | 388,182 | -0.01(-2.35%) |
Apr 19, 2018 | 0.6038 | 0.6364 | 0.5951 | 0.6051 | 769,225 | +0.01(+1.36%) |
Apr 18, 2018 | 0.6000 | 0.6084 | 0.5700 | 0.5970 | 1,118,339 | +0.01(+1.19%) |
Apr 17, 2018 | 0.5919 | 0.6000 | 0.5800 | 0.5900 | 555,758 | -0.01(-1.11%) |
Apr 16, 2018 | 0.5950 | 0.6039 | 0.5819 | 0.5966 | 317,049 | +0.01(+1.02%) |
Apr 13, 2018 | 0.6000 | 0.6140 | 0.5751 | 0.5906 | 997,246 | -0.01(-1.57%) |
Apr 12, 2018 | 0.6300 | 0.6300 | 0.5735 | 0.6000 | 969,641 | -0.00(-0.02%) |
Apr 11, 2018 | 0.5732 | 0.6287 | 0.5600 | 0.6001 | 1,787,408 | +0.05(+8.69%) |
Apr 10, 2018 | 0.4901 | 0.5694 | 0.4901 | 0.5521 | 1,695,596 | +0.06(+11.99%) |
Apr 09, 2018 | 0.5300 | 0.5400 | 0.4900 | 0.4930 | 1,746,607 | -0.03(-6.11%) |
Apr 06, 2018 | 0.5677 | 0.5677 | 0.5249 | 0.5251 | 1,258,745 | -0.02(-3.81%) |
Apr 05, 2018 | 0.5500 | 0.5680 | 0.5440 | 0.5459 | 1,757,854 | -0.01(-1.69%) |
Apr 04, 2018 | 0.5959 | 0.5962 | 0.5328 | 0.5553 | 1,578,524 | -0.03(-4.42%) |
Apr 03, 2018 | 0.5800 | 0.6000 | 0.5703 | 0.5810 | 1,202,234 | -0.01(-1.61%) |
Apr 02, 2018 | 0.6200 | 0.6350 | 0.5800 | 0.5905 | 1,195,089 | -0.04(-7.01%) |
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%) |