Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6980 | 0.6980 | 0.6116 | 0.6116 | 4,284,304 | -0.05(-6.94%) |
Apr 27, 2018 | 0.6748 | 0.6748 | 0.6209 | 0.6572 | 5,916,658 | -0.00(-0.12%) |
Apr 26, 2018 | 0.6800 | 0.7000 | 0.6302 | 0.6580 | 8,728,236 | +0.01(+1.23%) |
Apr 25, 2018 | 0.7000 | 0.7100 | 0.5570 | 0.6500 | 17,241,120 | -0.08(-10.62%) |
Apr 24, 2018 | 0.7900 | 0.7998 | 0.7169 | 0.7272 | 3,563,010 | -0.05(-6.77%) |
Apr 23, 2018 | 0.8142 | 0.8150 | 0.7800 | 0.7800 | 2,351,430 | -0.03(-4.29%) |
Apr 20, 2018 | 0.7700 | 0.8500 | 0.7674 | 0.8150 | 3,584,279 | +0.03(+3.45%) |
Apr 19, 2018 | 0.7754 | 0.7920 | 0.7601 | 0.7878 | 2,408,108 | +0.03(+4.12%) |
Apr 18, 2018 | 0.7600 | 0.8350 | 0.7300 | 0.7566 | 4,851,925 | +0.00(+0.17%) |
Apr 17, 2018 | 0.7242 | 0.7600 | 0.7000 | 0.7553 | 3,186,563 | +0.03(+4.29%) |
Apr 16, 2018 | 0.7200 | 0.7400 | 0.6622 | 0.7242 | 3,796,067 | +0.01(+2.03%) |
Apr 13, 2018 | 0.8000 | 0.8079 | 0.7097 | 0.7098 | 5,147,299 | -0.09(-11.28%) |
Apr 12, 2018 | 0.8768 | 0.8800 | 0.8000 | 0.8000 | 6,765,949 | -0.01(-1.06%) |
Apr 11, 2018 | 0.7000 | 0.8500 | 0.6850 | 0.8086 | 10,003,439 | +0.10(+13.55%) |
Apr 10, 2018 | 0.5900 | 0.7300 | 0.5862 | 0.7121 | 7,787,581 | +0.13(+21.50%) |
Apr 09, 2018 | 0.5530 | 0.5892 | 0.5510 | 0.5861 | 3,279,613 | +0.04(+7.09%) |
Apr 06, 2018 | 0.5700 | 0.5893 | 0.5473 | 0.5473 | 5,343,313 | -0.01(-2.56%) |
Apr 05, 2018 | 0.5650 | 0.5716 | 0.5300 | 0.5617 | 6,806,350 | +0.02(+2.78%) |
Apr 04, 2018 | 0.6021 | 0.6021 | 0.5465 | 0.5465 | 9,411,591 | -0.05(-8.93%) |
Apr 03, 2018 | 0.6169 | 0.6437 | 0.6000 | 0.6001 | 4,404,233 | -0.00(-0.30%) |
Apr 02, 2018 | 0.7024 | 0.7024 | 0.6000 | 0.6019 | 6,458,576 | -0.09(-12.45%) |
Mar 29, 2018 | 0.6875 | 0.6875 | 0.6875 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.7000 | 0.7170 | 0.6840 | 0.7006 | 3,699,466 | +0.01(+1.02%) |
Mar 27, 2018 | 0.7052 | 0.7100 | 0.6840 | 0.6935 | 5,729,155 | -0.00(-0.54%) |
Mar 26, 2018 | 0.7182 | 0.7250 | 0.6930 | 0.6973 | 4,318,240 | -0.01(-0.95%) |
Mar 23, 2018 | 0.7405 | 0.7527 | 0.7040 | 0.7040 | 3,616,267 | -0.04(-5.63%) |
Mar 22, 2018 | 0.7455 | 0.7671 | 0.7340 | 0.7460 | 4,444,165 | +0.00(+0.43%) |
Mar 21, 2018 | 0.7410 | 0.7900 | 0.7410 | 0.7428 | 4,460,507 | -0.02(-2.24%) |
Mar 20, 2018 | 0.7464 | 0.7664 | 0.7340 | 0.7598 | 4,852,053 | +0.02(+2.10%) |
Mar 19, 2018 | 0.8000 | 0.8069 | 0.7400 | 0.7442 | 4,773,908 | -0.06(-7.93%) |
Mar 16, 2018 | 0.7344 | 0.8100 | 0.7000 | 0.8083 | 23,715,484 | +0.07(+8.95%) |
Mar 15, 2018 | 0.7964 | 0.8140 | 0.7350 | 0.7419 | 5,358,053 | -0.04(-4.88%) |
Mar 14, 2018 | 0.8378 | 0.8500 | 0.7797 | 0.7800 | 4,254,998 | -0.05(-5.94%) |
Mar 13, 2018 | 0.8867 | 0.8900 | 0.7700 | 0.8293 | 7,079,767 | -0.05(-5.76%) |
Mar 12, 2018 | 0.9350 | 0.9403 | 0.8690 | 0.8800 | 3,426,786 | -0.04(-4.77%) |
Mar 09, 2018 | 0.9300 | 0.9400 | 0.9050 | 0.9241 | 3,280,972 | -0.01(-0.90%) |
Mar 08, 2018 | 0.9491 | 0.9551 | 0.8954 | 0.9325 | 4,146,152 | -0.01(-1.40%) |
Mar 07, 2018 | 0.9000 | 0.9457 | 4,864,009 | -0.01(-0.57%) | ||
Mar 06, 2018 | 0.9900 | 0.9900 | 0.9400 | 0.9511 | 1,977,072 | -0.04(-3.71%) |
Mar 05, 2018 | 0.9600 | 0.9877 | 0.9400 | 0.9877 | 1,652,822 | +0.02(+2.53%) |
Mar 02, 2018 | 0.9700 | 0.9749 | 0.9355 | 0.9633 | 2,506,971 | -0.02(-2.08%) |
Mar 01, 2018 | 0.9500 | 1.010 | 0.9360 | 0.9838 | 5,975,688 | +0.03(+3.49%) |
Feb 28, 2018 | 0.9514 | 1.000 | 0.9343 | 0.9506 | 12,352,881 | +0.01(+0.59%) |
Feb 27, 2018 | 0.9086 | 0.9490 | 0.8928 | 0.9450 | 3,408,363 | +0.02(+2.72%) |
Feb 26, 2018 | 0.8994 | 0.9278 | 0.8920 | 0.9200 | 3,342,743 | +0.01(+1.10%) |
Feb 23, 2018 | 0.9000 | 0.9300 | 0.8630 | 0.9100 | 5,174,074 | +0.02(+2.43%) |
Feb 22, 2018 | 0.9210 | 0.9210 | 0.8830 | 0.8884 | 2,601,756 | -0.03(-3.03%) |
Feb 21, 2018 | 0.9569 | 0.9800 | 0.9162 | 0.9162 | 2,223,934 | -0.04(-4.30%) |
Feb 20, 2018 | 0.9400 | 0.9978 | 0.9237 | 0.9574 | 3,517,247 | +0.01(+0.85%) |
Feb 16, 2018 | 0.9493 | 0.9493 | 0.9493 | 0 | +0.04(+4.28%) | |
Feb 15, 2018 | 0.9243 | 0.9481 | 0.9031 | 0.9103 | 1,931,148 | +0.00(+0.33%) |
Feb 14, 2018 | 0.9240 | 0.9443 | 0.9000 | 0.9073 | 1,962,422 | -0.03(-3.47%) |
Feb 13, 2018 | 0.9038 | 0.9400 | 0.9000 | 0.9399 | 1,896,020 | +0.03(+2.86%) |
Feb 12, 2018 | 0.8800 | 0.9499 | 0.8800 | 0.9138 | 2,676,301 | +0.04(+4.43%) |
Feb 09, 2018 | 0.9530 | 0.9564 | 0.8626 | 0.8750 | 4,769,687 | -0.08(-7.95%) |
Feb 08, 2018 | 0.9700 | 1.000 | 0.9220 | 0.9506 | 2,648,606 | -0.01(-1.41%) |
Feb 07, 2018 | 0.9900 | 0.9999 | 0.9410 | 0.9642 | 3,521,173 | -0.01(-1.12%) |
Feb 06, 2018 | 0.9175 | 0.9765 | 0.9100 | 0.9751 | 4,771,271 | +0.03(+2.64%) |
Feb 05, 2018 | 0.9900 | 1.000 | 0.9400 | 0.9500 | 2,516,309 | -0.04(-3.55%) |
Feb 02, 2018 | 1.070 | 1.099 | 0.9800 | 0.9850 | 2,962,504 | -0.10(-8.80%) |