Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5330 | 0.6068 | 0.5330 | 0.5742 | 86,838 | -0.01(-0.99%) |
Apr 27, 2018 | 0.5730 | 0.5999 | 0.5400 | 0.5799 | 54,981 | +0.01(+2.64%) |
Apr 26, 2018 | 0.6077 | 0.6077 | 0.5609 | 0.5650 | 26,086 | -0.03(-4.83%) |
Apr 25, 2018 | 0.6037 | 0.6100 | 0.5101 | 0.5937 | 34,138 | -0.01(-1.71%) |
Apr 24, 2018 | 0.6302 | 0.6379 | 0.5800 | 0.6040 | 34,610 | +0.01(+2.36%) |
Apr 23, 2018 | 0.6326 | 0.6326 | 0.5577 | 0.5901 | 46,290 | -0.03(-5.54%) |
Apr 20, 2018 | 0.6309 | 0.6380 | 0.5986 | 0.6247 | 78,990 | -0.01(-1.59%) |
Apr 19, 2018 | 0.6240 | 0.6390 | 0.6130 | 0.6348 | 23,386 | +0.02(+3.22%) |
Apr 18, 2018 | 0.6343 | 0.6400 | 0.6150 | 0.6150 | 29,369 | -0.02(-2.38%) |
Apr 17, 2018 | 0.6320 | 0.6549 | 0.6242 | 0.6300 | 66,817 | -0.02(-3.06%) |
Apr 16, 2018 | 0.6500 | 0.6700 | 0.6401 | 0.6499 | 62,194 | +0.02(+3.32%) |
Apr 13, 2018 | 0.5900 | 0.6630 | 0.5752 | 0.6290 | 284,837 | +0.04(+6.61%) |
Apr 12, 2018 | 0.5845 | 0.6070 | 0.5800 | 0.5900 | 20,031 | -0.00(-0.51%) |
Apr 11, 2018 | 0.6280 | 0.6280 | 0.5850 | 0.5930 | 25,206 | -0.04(-5.72%) |
Apr 10, 2018 | 0.5985 | 0.6290 | 0.5737 | 0.6290 | 74,792 | -0.01(-0.84%) |
Apr 09, 2018 | 0.6353 | 0.6608 | 0.6050 | 0.6343 | 16,762 | +0.00(+0.35%) |
Apr 06, 2018 | 0.6725 | 0.6860 | 0.6211 | 0.6321 | 43,200 | -0.04(-5.94%) |
Apr 05, 2018 | 0.5770 | 0.6769 | 0.5770 | 0.6720 | 44,678 | +0.10(+16.59%) |
Apr 04, 2018 | 0.5570 | 0.5897 | 0.5408 | 0.5764 | 125,371 | -0.02(-3.93%) |
Apr 03, 2018 | 0.6481 | 0.6548 | 0.5962 | 0.6000 | 77,227 | -0.08(-12.20%) |
Apr 02, 2018 | 0.6900 | 0.7063 | 0.6520 | 0.6834 | 93,012 | +0.00(+0.72%) |
Mar 29, 2018 | 0.6785 | 0.6785 | 0.6785 | 0 | -0.01(-0.89%) | |
Mar 28, 2018 | 0.7103 | 0.7240 | 0.6704 | 0.6846 | 75,816 | -0.04(-4.92%) |
Mar 27, 2018 | 0.7280 | 0.7365 | 0.6951 | 0.7200 | 37,710 | -0.01(-1.09%) |
Mar 26, 2018 | 0.7357 | 0.7566 | 0.7010 | 0.7279 | 27,524 | +0.00(+0.25%) |
Mar 23, 2018 | 0.7360 | 0.7528 | 0.7187 | 0.7261 | 31,241 | +0.03(+3.80%) |
Mar 22, 2018 | 0.7476 | 0.7476 | 0.6995 | 0.6995 | 34,052 | -0.05(-6.61%) |
Mar 21, 2018 | 0.7653 | 0.7653 | 0.7350 | 0.7490 | 34,733 | -0.00(-0.43%) |
Mar 20, 2018 | 0.7706 | 0.7706 | 0.7250 | 0.7522 | 29,110 | -0.00(-0.41%) |
Mar 19, 2018 | 0.7080 | 0.7784 | 0.7080 | 0.7553 | 62,478 | -0.00(-0.41%) |
Mar 16, 2018 | 0.7550 | 0.7584 | 0.7255 | 0.7584 | 14,803 | +0.02(+2.76%) |
Mar 15, 2018 | 0.7436 | 0.7678 | 0.7380 | 0.7380 | 35,102 | -0.01(-0.82%) |
Mar 14, 2018 | 0.7448 | 0.7740 | 0.7441 | 0.7441 | 33,441 | -0.02(-3.16%) |
Mar 13, 2018 | 0.7837 | 0.7840 | 0.7541 | 0.7684 | 54,949 | -0.01(-1.47%) |
Mar 12, 2018 | 0.7758 | 0.8000 | 0.7510 | 0.7799 | 87,024 | +0.00(+0.39%) |
Mar 09, 2018 | 0.7600 | 0.7972 | 0.7580 | 0.7769 | 54,080 | +0.02(+3.00%) |
Mar 08, 2018 | 0.7640 | 0.7940 | 0.7500 | 0.7543 | 24,034 | -0.02(-2.20%) |
Mar 07, 2018 | 0.7864 | 0.8341 | 0.7686 | 0.7713 | 104,599 | -0.04(-4.78%) |
Mar 06, 2018 | 0.7080 | 0.8180 | 0.6963 | 0.8100 | 161,685 | +0.15(+23.29%) |
Mar 05, 2018 | 0.6280 | 0.6831 | 0.6248 | 0.6570 | 63,189 | +0.03(+4.87%) |
Mar 02, 2018 | 0.6468 | 0.6500 | 0.6045 | 0.6265 | 29,871 | -0.02(-2.85%) |
Mar 01, 2018 | 0.6350 | 0.6650 | 0.6196 | 0.6449 | 92,178 | +0.02(+2.85%) |
Feb 28, 2018 | 0.6120 | 0.6608 | 0.5940 | 0.6270 | 210,517 | +0.00(+0.51%) |
Feb 27, 2018 | 0.7130 | 0.7253 | 0.5830 | 0.6238 | 368,390 | -0.13(-17.00%) |
Feb 26, 2018 | 0.7770 | 0.8090 | 0.7438 | 0.7516 | 111,967 | -0.04(-4.55%) |
Feb 23, 2018 | 0.7999 | 0.8001 | 0.7616 | 0.7874 | 29,016 | -0.02(-1.88%) |
Feb 22, 2018 | 0.8027 | 0.8193 | 0.7824 | 0.8025 | 52,359 | -0.00(-0.50%) |
Feb 21, 2018 | 0.7920 | 0.8200 | 0.7681 | 0.8065 | 76,361 | +0.02(+1.95%) |
Feb 20, 2018 | 0.7890 | 0.8220 | 0.7560 | 0.7911 | 102,034 | +0.01(+0.85%) |
Feb 16, 2018 | 0.7844 | 0.7844 | 0.7844 | 0 | -0.04(-4.34%) | |
Feb 15, 2018 | 0.8342 | 0.8530 | 0.8168 | 0.8200 | 32,725 | -0.01(-0.91%) |
Feb 14, 2018 | 0.8589 | 0.8780 | 0.8275 | 0.8275 | 106,613 | -0.04(-4.07%) |
Feb 13, 2018 | 0.9014 | 0.9207 | 0.8499 | 0.8626 | 34,226 | -0.02(-2.67%) |
Feb 12, 2018 | 0.9090 | 0.9285 | 0.8800 | 0.8863 | 61,890 | +0.02(+1.89%) |
Feb 09, 2018 | 0.8453 | 0.8699 | 0.8005 | 0.8699 | 87,003 | +0.01(+1.08%) |
Feb 08, 2018 | 0.8655 | 0.9113 | 0.8368 | 0.8606 | 72,901 | -0.03(-3.02%) |
Feb 07, 2018 | 0.9910 | 0.9910 | 0.8752 | 0.8874 | 98,312 | -0.05(-5.60%) |
Feb 06, 2018 | 0.8690 | 0.9400 | 0.8486 | 0.9400 | 330,504 | +0.13(+16.05%) |
Feb 05, 2018 | 0.7360 | 0.8851 | 0.6730 | 0.8100 | 432,806 | +0.08(+11.57%) |
Feb 02, 2018 | 0.8135 | 0.8400 | 0.6858 | 0.7260 | 422,818 | -0.14(-15.94%) |