Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6787 | 0.7040 | 0.6658 | 0.6750 | 224,455 | -0.02(-3.30%) |
Apr 27, 2018 | 0.6880 | 0.7078 | 0.6639 | 0.6980 | 134,863 | +0.02(+3.68%) |
Apr 26, 2018 | 0.6958 | 0.7025 | 0.6582 | 0.6732 | 179,731 | -0.03(-4.63%) |
Apr 25, 2018 | 0.6735 | 0.7060 | 0.6731 | 0.7059 | 172,305 | +0.02(+3.46%) |
Apr 24, 2018 | 0.7068 | 0.7115 | 0.6638 | 0.6823 | 168,218 | -0.02(-2.94%) |
Apr 23, 2018 | 0.7100 | 0.7300 | 0.6848 | 0.7030 | 216,388 | -0.01(-1.68%) |
Apr 20, 2018 | 0.7174 | 0.7438 | 0.7037 | 0.7150 | 133,902 | -0.02(-2.28%) |
Apr 19, 2018 | 0.7398 | 0.7519 | 0.7109 | 0.7317 | 165,699 | +0.00(+0.65%) |
Apr 18, 2018 | 0.7419 | 0.7600 | 0.7184 | 0.7270 | 190,527 | -0.02(-2.56%) |
Apr 17, 2018 | 0.7500 | 0.7572 | 0.7190 | 0.7461 | 368,823 | +0.02(+2.21%) |
Apr 16, 2018 | 0.7364 | 0.7520 | 0.7273 | 0.7300 | 243,989 | +0.01(+1.53%) |
Apr 13, 2018 | 0.6954 | 0.7427 | 0.6800 | 0.7190 | 127,559 | +0.04(+5.27%) |
Apr 12, 2018 | 0.6405 | 0.7030 | 0.6405 | 0.6830 | 166,215 | +0.04(+6.72%) |
Apr 11, 2018 | 0.6750 | 0.6900 | 0.6400 | 0.6400 | 62,654 | -0.03(-5.17%) |
Apr 10, 2018 | 0.6656 | 0.6910 | 0.6134 | 0.6749 | 169,279 | -0.02(-2.82%) |
Apr 09, 2018 | 0.7166 | 0.7339 | 0.6742 | 0.6945 | 144,428 | -0.03(-4.15%) |
Apr 06, 2018 | 0.7195 | 0.7414 | 0.7047 | 0.7246 | 174,343 | +0.00(+0.64%) |
Apr 05, 2018 | 0.7073 | 0.7420 | 0.7020 | 0.7200 | 90,737 | +0.01(+1.87%) |
Apr 04, 2018 | 0.6904 | 0.7180 | 0.6330 | 0.7068 | 194,733 | +0.00(+0.26%) |
Apr 03, 2018 | 0.7100 | 0.7537 | 0.6900 | 0.7050 | 117,132 | -0.03(-4.60%) |
Apr 02, 2018 | 0.7512 | 0.7660 | 0.7214 | 0.7390 | 189,105 | -0.01(-1.47%) |
Mar 29, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.71%) | |
Mar 28, 2018 | 0.7175 | 0.7328 | 0.6757 | 0.6963 | 164,562 | -0.02(-2.95%) |
Mar 27, 2018 | 0.7525 | 0.7748 | 0.7000 | 0.7175 | 113,304 | -0.04(-4.80%) |
Mar 26, 2018 | 0.7866 | 0.7960 | 0.7463 | 0.7537 | 134,950 | -0.02(-2.46%) |
Mar 23, 2018 | 0.7518 | 0.7830 | 0.7186 | 0.7727 | 349,370 | +0.10(+14.14%) |
Mar 22, 2018 | 0.7611 | 0.7800 | 0.6752 | 0.6770 | 314,097 | -0.10(-12.42%) |
Mar 21, 2018 | 0.7832 | 0.8000 | 0.7394 | 0.7730 | 157,964 | -0.00(-0.63%) |
Mar 20, 2018 | 0.8100 | 0.8100 | 0.7300 | 0.7779 | 292,596 | -0.04(-4.76%) |
Mar 19, 2018 | 0.7384 | 0.8400 | 0.7377 | 0.8168 | 612,063 | +0.12(+16.67%) |
Mar 16, 2018 | 0.6548 | 0.7156 | 0.6385 | 0.7001 | 106,241 | +0.04(+6.66%) |
Mar 15, 2018 | 0.6390 | 0.6564 | 0.6260 | 0.6564 | 73,354 | +0.03(+4.67%) |
Mar 14, 2018 | 0.6250 | 0.6470 | 0.6152 | 0.6271 | 45,715 | +0.01(+1.15%) |
Mar 13, 2018 | 0.6490 | 0.6490 | 0.6163 | 0.6200 | 42,225 | -0.01(-1.93%) |
Mar 12, 2018 | 0.6512 | 0.6600 | 0.6210 | 0.6322 | 90,829 | +0.01(+1.62%) |
Mar 09, 2018 | 0.6350 | 0.6410 | 0.6122 | 0.6221 | 179,824 | -0.00(-0.05%) |
Mar 08, 2018 | 0.6300 | 0.6397 | 0.6070 | 0.6224 | 91,054 | +0.02(+2.71%) |
Mar 07, 2018 | 0.6384 | 0.6420 | 0.5973 | 0.6060 | 149,794 | -0.02(-2.79%) |
Mar 06, 2018 | 0.6610 | 0.6719 | 0.6200 | 0.6234 | 77,356 | -0.01(-1.04%) |
Mar 05, 2018 | 0.6230 | 0.6500 | 0.6186 | 0.6300 | 83,261 | +0.01(+1.16%) |
Mar 02, 2018 | 0.6400 | 0.6400 | 0.5936 | 0.6228 | 89,326 | -0.00(-0.59%) |
Mar 01, 2018 | 0.5862 | 0.6418 | 0.5602 | 0.6265 | 67,731 | +0.05(+8.02%) |
Feb 28, 2018 | 0.5424 | 0.5824 | 0.5120 | 0.5800 | 96,988 | +0.03(+5.45%) |
Feb 27, 2018 | 0.5900 | 0.5900 | 0.5463 | 0.5500 | 58,355 | -0.05(-7.72%) |
Feb 26, 2018 | 0.6140 | 0.6140 | 0.5927 | 0.5960 | 73,760 | -0.00(-0.33%) |
Feb 23, 2018 | 0.5963 | 0.5980 | 0.5822 | 0.5980 | 11,630 | +0.01(+2.01%) |
Feb 22, 2018 | 0.5815 | 0.6108 | 0.5815 | 0.5862 | 21,710 | +0.00(+0.21%) |
Feb 21, 2018 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 15,256 | -0.01(-1.18%) |
Feb 20, 2018 | 0.6100 | 0.6200 | 0.5920 | 0.5920 | 51,781 | -0.02(-2.95%) |
Feb 16, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.02(-2.99%) | |
Feb 15, 2018 | 0.6344 | 0.6100 | 0.6288 | 58,441 | -0.01(-0.88%) | |
Feb 14, 2018 | 0.6293 | 0.6440 | 0.6121 | 0.6344 | 48,797 | +0.01(+1.50%) |
Feb 13, 2018 | 0.6250 | 51,846 | +0.01(+1.46%) | |||
Feb 12, 2018 | 0.6290 | 0.6315 | 0.6038 | 0.6160 | 96,462 | +0.03(+4.41%) |
Feb 09, 2018 | 0.5925 | 0.6165 | 0.5601 | 0.5900 | 98,982 | -0.00(-0.19%) |
Feb 08, 2018 | 0.6335 | 0.6470 | 0.5831 | 0.5911 | 136,693 | -0.00(-0.49%) |
Feb 07, 2018 | 0.6168 | 0.6566 | 0.5900 | 0.5940 | 259,826 | +0.05(+8.53%) |
Feb 06, 2018 | 0.4779 | 0.5473 | 0.4779 | 0.5473 | 7,210 | +0.06(+13.38%) |
Feb 05, 2018 | 0.4970 | 0.5962 | 0.4827 | 0.4827 | 53,294 | -0.08(-13.73%) |
Feb 02, 2018 | 0.6155 | 0.6199 | 0.5002 | 0.5595 | 58,375 | -0.09(-13.70%) |