Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7901 | 0.7901 | 0.7901 | 0 | +0.01(+1.29%) | |
Mar 28, 2018 | 0.8010 | 0.8300 | 0.7770 | 0.7800 | 94,982 | -0.03(-3.29%) |
Mar 27, 2018 | 0.8100 | 0.8136 | 0.8050 | 0.8065 | 29,695 | -0.00(-0.43%) |
Mar 26, 2018 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 66,908 | -0.01(-1.22%) |
Mar 23, 2018 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 71,278 | -0.01(-1.19%) |
Mar 22, 2018 | 0.8400 | 0.8498 | 0.8100 | 0.8299 | 65,078 | -0.02(-2.77%) |
Mar 21, 2018 | 0.8300 | 0.8535 | 0.8156 | 0.8535 | 68,411 | +0.03(+3.83%) |
Mar 20, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8220 | 54,385 | +0.01(+1.07%) |
Mar 19, 2018 | 0.8201 | 0.8400 | 0.8133 | 0.8133 | 86,965 | -0.01(-1.42%) |
Mar 16, 2018 | 0.8242 | 0.8300 | 0.8240 | 0.8250 | 44,777 | -0.00(-0.59%) |
Mar 15, 2018 | 0.8415 | 0.8519 | 0.8201 | 0.8299 | 31,128 | -0.01(-1.03%) |
Mar 14, 2018 | 0.8787 | 0.8787 | 0.8326 | 0.8385 | 23,010 | -0.02(-2.70%) |
Mar 13, 2018 | 0.8712 | 0.8800 | 0.8610 | 0.8618 | 18,810 | -0.00(-0.02%) |
Mar 12, 2018 | 0.8800 | 0.8899 | 0.8620 | 0.8620 | 53,470 | -0.02(-2.03%) |
Mar 09, 2018 | 0.8400 | 0.9000 | 0.8352 | 0.8799 | 109,373 | +0.05(+5.44%) |
Mar 08, 2018 | 0.8500 | 0.8599 | 0.8301 | 0.8345 | 24,162 | -0.02(-1.82%) |
Mar 07, 2018 | 0.8500 | 0.8500 | 58,065 | +0.02(+2.41%) | ||
Mar 06, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 28,677 | -0.02(-2.01%) |
Mar 05, 2018 | 0.8410 | 0.8480 | 0.8201 | 0.8470 | 53,045 | -0.00(-0.12%) |
Mar 02, 2018 | 0.8500 | 0.8500 | 0.8383 | 0.8480 | 23,309 | +0.00(+0.27%) |
Mar 01, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8457 | 50,950 | +0.00(+0.44%) |
Feb 28, 2018 | 0.8800 | 0.8800 | 0.8400 | 0.8420 | 56,882 | -0.03(-3.22%) |
Feb 27, 2018 | 0.8770 | 0.8783 | 0.8400 | 0.8700 | 117,416 | +0.02(+2.35%) |
Feb 26, 2018 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 84,461 | -0.04(-4.06%) |
Feb 23, 2018 | 0.8640 | 0.9000 | 0.8640 | 0.8860 | 37,943 | +0.02(+1.84%) |
Feb 22, 2018 | 0.8800 | 0.9299 | 0.8600 | 0.8700 | 97,786 | -0.02(-1.78%) |
Feb 21, 2018 | 0.8500 | 0.9438 | 0.8500 | 0.8858 | 487,307 | +0.03(+3.83%) |
Feb 20, 2018 | 0.8600 | 0.8869 | 0.8500 | 0.8531 | 47,255 | -0.02(-1.90%) |
Feb 16, 2018 | 0.8696 | 0.8696 | 0.8696 | 0 | +0.01(+1.12%) | |
Feb 15, 2018 | 0.8700 | 0.8900 | 0.8586 | 0.8600 | 59,313 | -0.01(-1.15%) |
Feb 14, 2018 | 0.8500 | 0.8747 | 0.8299 | 0.8700 | 59,621 | +0.04(+4.81%) |
Feb 13, 2018 | 0.8747 | 0.8747 | 0.8292 | 0.8301 | 46,903 | -0.02(-2.34%) |
Feb 12, 2018 | 0.8330 | 0.8566 | 0.8300 | 0.8500 | 51,264 | +0.01(+1.21%) |
Feb 09, 2018 | 0.8610 | 0.8700 | 0.7952 | 0.8398 | 124,732 | -0.03(-3.99%) |
Feb 08, 2018 | 0.8800 | 0.8830 | 0.8523 | 0.8747 | 111,240 | -0.02(-1.70%) |
Feb 07, 2018 | 0.8959 | 0.9000 | 0.8700 | 0.8898 | 60,485 | -0.00(-0.02%) |
Feb 06, 2018 | 0.9100 | 0.9143 | 0.8500 | 0.8900 | 132,692 | -0.01(-1.47%) |
Feb 05, 2018 | 0.9000 | 0.9261 | 0.9000 | 0.9033 | 78,652 | -0.01(-0.70%) |
Feb 02, 2018 | 0.9150 | 0.9298 | 0.9100 | 0.9096 | 80,153 | -0.02(-1.89%) |
Feb 01, 2018 | 0.9310 | 0.9500 | 0.9230 | 0.9271 | 78,845 | -0.01(-1.37%) |
Jan 31, 2018 | 0.9506 | 0.9699 | 0.9306 | 0.9400 | 47,204 | -0.01(-1.33%) |
Jan 30, 2018 | 0.9603 | 0.9603 | 0.9500 | 0.9527 | 26,889 | -0.01(-1.26%) |
Jan 29, 2018 | 0.9700 | 0.9854 | 0.9649 | 0.9649 | 49,593 | -0.02(-2.20%) |
Jan 26, 2018 | 0.9702 | 1.020 | 0.9702 | 0.9866 | 69,955 | +0.01(+0.67%) |
Jan 25, 2018 | 1.010 | 1.020 | 0.9690 | 0.9800 | 60,046 | -0.03(-2.97%) |
Jan 24, 2018 | 0.9760 | 1.020 | 0.9193 | 1.010 | 121,392 | +0.08(+8.60%) |
Jan 23, 2018 | 0.9328 | 0.9431 | 0.9200 | 0.9300 | 51,229 | -0.01(-1.59%) |
Jan 22, 2018 | 0.9100 | 0.9499 | 0.9100 | 0.9450 | 106,827 | -0.01(-1.04%) |
Jan 19, 2018 | 0.9510 | 0.9900 | 0.9499 | 0.9549 | 65,914 | +0.00(+0.52%) |
Jan 18, 2018 | 1.000 | 1.000 | 0.9500 | 0.9500 | 181,947 | -0.05(-4.97%) |
Jan 17, 2018 | 1.000 | 1.010 | 0.9900 | 0.9997 | 149,983 | -0.00(-0.03%) |
Jan 16, 2018 | 1.000 | 1.030 | 1.000 | 1.000 | 63,187 | -0.01(-0.99%) |
Jan 12, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.9900 | 1.010 | 0.9900 | 1.010 | 66,277 | +0.02(+2.01%) |
Jan 10, 2018 | 1.000 | 1.010 | 0.9900 | 0.9901 | 83,358 | -0.02(-1.96%) |
Jan 09, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 39,047 | -0.01(-1.00%) |
Jan 08, 2018 | 1.000 | 1.070 | 1.000 | 1.020 | 126,152 | +0.02(+2.06%) |
Jan 05, 2018 | 1.020 | 1.030 | 0.9995 | 0.9995 | 50,273 | -0.02(-2.01%) |
Jan 04, 2018 | 1.010 | 1.030 | 0.9934 | 1.020 | 188,797 | +0.02(+2.00%) |
Jan 03, 2018 | 1.050 | 1.050 | 1.000 | 1.000 | 90,678 | -0.04(-3.85%) |