Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.03(+3.03%) | |
Mar 28, 2018 | 0.8501 | 0.8590 | 0.8200 | 0.8250 | 57,351 | -0.01(-0.60%) |
Mar 27, 2018 | 0.8500 | 0.8598 | 0.8200 | 0.8300 | 29,756 | -0.03(-3.49%) |
Mar 26, 2018 | 0.8600 | 0.8700 | 0.8220 | 0.8600 | 32,094 | -0.02(-2.27%) |
Mar 23, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 12,214 | +0.01(+1.32%) |
Mar 22, 2018 | 0.8500 | 0.8800 | 0.8500 | 0.8685 | 120,415 | -0.01(-0.74%) |
Mar 21, 2018 | 0.8800 | 0.8800 | 0.8500 | 0.8750 | 49,693 | -0.01(-0.57%) |
Mar 20, 2018 | 0.8694 | 0.8800 | 0.8330 | 0.8800 | 68,669 | +0.01(+1.15%) |
Mar 19, 2018 | 0.8600 | 0.8800 | 0.8224 | 0.8700 | 52,111 | +0.01(+0.58%) |
Mar 16, 2018 | 0.8585 | 0.8800 | 0.8585 | 0.8650 | 37,287 | +0.01(+0.76%) |
Mar 15, 2018 | 0.8500 | 0.8800 | 0.8400 | 0.8585 | 28,004 | +0.00(+0.41%) |
Mar 14, 2018 | 0.8650 | 0.8750 | 0.8500 | 0.8550 | 107,920 | -0.02(-2.29%) |
Mar 13, 2018 | 0.8701 | 0.8800 | 0.8605 | 0.8750 | 12,832 | -0.00(-0.56%) |
Mar 12, 2018 | 0.8800 | 0.9300 | 0.8597 | 0.8799 | 133,652 | -0.00(-0.01%) |
Mar 09, 2018 | 0.9070 | 0.9199 | 0.8700 | 0.8800 | 117,349 | -0.04(-4.35%) |
Mar 08, 2018 | 0.9050 | 0.9500 | 0.8945 | 0.9200 | 173,562 | +0.03(+3.37%) |
Mar 07, 2018 | 0.9146 | 0.9500 | 0.8900 | 0.8900 | 80,665 | -0.01(-1.34%) |
Mar 06, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9021 | 40,213 | -0.01(-0.87%) |
Mar 05, 2018 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 53,715 | -0.02(-2.15%) |
Mar 02, 2018 | 0.8700 | 0.9600 | 0.8600 | 0.9300 | 194,210 | +0.08(+9.41%) |
Mar 01, 2018 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 94,525 | +0.00(+0.00%) |
Feb 28, 2018 | 0.8500 | 0.8899 | 0.8400 | 0.8500 | 173,031 | +0.02(+2.09%) |
Feb 27, 2018 | 0.8500 | 0.8692 | 0.8303 | 0.8326 | 14,232 | +0.00(+0.22%) |
Feb 26, 2018 | 0.8100 | 0.8696 | 0.8050 | 0.8308 | 72,239 | -0.02(-2.25%) |
Feb 23, 2018 | 0.8500 | 0.8699 | 0.8056 | 0.8499 | 92,357 | +0.01(+1.18%) |
Feb 22, 2018 | 0.8550 | 0.8550 | 0.8200 | 0.8400 | 7,304 | -0.01(-1.18%) |
Feb 21, 2018 | 0.8592 | 0.8300 | 0.8500 | 41,734 | +0.02(+2.41%) | |
Feb 20, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 24,678 | +0.01(+1.22%) |
Feb 16, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.02(-2.38%) | |
Feb 15, 2018 | 0.8500 | 0.8550 | 0.8100 | 0.8400 | 26,565 | -0.01(-1.18%) |
Feb 14, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 49,683 | +0.04(+4.94%) |
Feb 13, 2018 | 0.8200 | 0.8200 | 0.7954 | 0.8100 | 31,405 | +0.01(+1.84%) |
Feb 12, 2018 | 0.8282 | 0.8300 | 0.7954 | 0.7954 | 33,703 | -0.00(-0.45%) |
Feb 09, 2018 | 0.7400 | 0.8100 | 0.7400 | 0.7990 | 227,537 | +0.03(+3.77%) |
Feb 08, 2018 | 0.7890 | 0.8100 | 0.7503 | 0.7700 | 93,718 | -0.01(-1.28%) |
Feb 07, 2018 | 0.8000 | 0.8700 | 0.7401 | 0.7800 | 527,709 | -0.01(-1.27%) |
Feb 06, 2018 | 0.8048 | 0.8200 | 0.7714 | 0.7900 | 39,937 | -0.02(-2.77%) |
Feb 05, 2018 | 0.7900 | 0.8200 | 0.7900 | 0.8125 | 63,973 | +0.02(+2.84%) |
Feb 02, 2018 | 0.7700 | 0.7950 | 0.7760 | 0.7901 | 91,201 | +0.01(+1.82%) |
Feb 01, 2018 | 0.7700 | 0.8099 | 0.7700 | 0.7760 | 98,317 | -0.00(-0.51%) |
Jan 31, 2018 | 0.8043 | 0.8150 | 0.7649 | 0.7800 | 56,381 | -0.02(-2.50%) |
Jan 30, 2018 | 0.7930 | 0.8199 | 0.7900 | 0.8000 | 50,982 | +0.00(+0.23%) |
Jan 29, 2018 | 0.8400 | 0.8400 | 0.7963 | 0.7982 | 120,139 | -0.01(-1.46%) |
Jan 26, 2018 | 0.8065 | 0.8258 | 0.7600 | 0.8100 | 79,353 | +0.01(+1.14%) |
Jan 25, 2018 | 0.8170 | 0.8298 | 0.7526 | 0.8009 | 684,989 | -0.01(-1.12%) |
Jan 24, 2018 | 0.8400 | 0.8400 | 0.7978 | 0.8100 | 215,171 | -0.02(-2.69%) |
Jan 23, 2018 | 0.8700 | 0.8700 | 0.8324 | 0.8324 | 120,936 | -0.02(-2.07%) |
Jan 22, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 86,505 | +0.02(+2.15%) |
Jan 19, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8321 | 86,021 | -0.00(-0.28%) |
Jan 18, 2018 | 0.8302 | 0.8598 | 0.8302 | 0.8344 | 84,931 | -0.01(-0.68%) |
Jan 17, 2018 | 0.8400 | 0.8597 | 0.8301 | 0.8401 | 76,761 | -0.03(-3.44%) |
Jan 16, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 127,357 | +0.02(+2.33%) |
Jan 12, 2018 | 0.8502 | 0.8502 | 0.8502 | 0 | -0.00(-0.49%) | |
Jan 11, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8544 | 62,204 | +0.00(+0.22%) |
Jan 10, 2018 | 0.8600 | 0.8699 | 0.8500 | 0.8525 | 72,505 | -0.00(-0.27%) |
Jan 09, 2018 | 0.8580 | 0.8700 | 0.8427 | 0.8548 | 117,181 | -0.01(-0.60%) |
Jan 08, 2018 | 0.8800 | 0.8800 | 0.8410 | 0.8600 | 107,499 | -0.01(-1.18%) |
Jan 05, 2018 | 0.8700 | 0.8800 | 0.8617 | 0.8703 | 68,259 | +0.00(+0.03%) |
Jan 04, 2018 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 182,026 | -0.00(-0.01%) |
Jan 03, 2018 | 0.8400 | 0.8999 | 0.8350 | 0.8701 | 114,337 | -0.02(-2.24%) |