Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8491 | 0.8760 | 0.8288 | 0.8288 | 118,155 | -0.03(-3.91%) |
Apr 27, 2018 | 0.8828 | 0.8828 | 0.7981 | 0.8625 | 93,202 | -0.03(-3.03%) |
Apr 26, 2018 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 3,049 | +0.00(+0.08%) |
Apr 25, 2018 | 0.9023 | 0.9198 | 0.8632 | 0.8888 | 50,641 | -0.03(-3.01%) |
Apr 24, 2018 | 0.9367 | 0.9838 | 0.8558 | 0.9164 | 169,471 | +0.00(+0.00%) |
Apr 23, 2018 | 0.9367 | 0.9373 | 0.8558 | 0.9164 | 324,845 | -0.03(-3.55%) |
Apr 20, 2018 | 0.9367 | 0.9569 | 0.9367 | 0.9501 | 8,941 | -0.00(-0.45%) |
Apr 19, 2018 | 0.9434 | 0.9569 | 0.9299 | 0.9544 | 18,920 | +0.01(+1.17%) |
Apr 18, 2018 | 0.9367 | 0.9434 | 0.9353 | 0.9434 | 6,165 | +0.01(+1.45%) |
Apr 17, 2018 | 0.9299 | 0.9704 | 0.9299 | 0.9299 | 13,534 | -0.01(-0.72%) |
Apr 16, 2018 | 0.9434 | 0.9434 | 0.9232 | 0.9367 | 38,568 | +0.01(+1.05%) |
Apr 13, 2018 | 0.9290 | 0.9348 | 0.9232 | 0.9269 | 25,658 | -0.03(-2.72%) |
Apr 12, 2018 | 0.9636 | 0.9636 | 0.9528 | 0.9528 | 24,589 | +0.01(+1.00%) |
Apr 11, 2018 | 0.9636 | 0.9636 | 0.9434 | 0.9434 | 2,671 | -0.02(-2.10%) |
Apr 10, 2018 | 0.9491 | 0.9636 | 0.9491 | 0.9636 | 47,339 | +0.00(+0.00%) |
Apr 09, 2018 | 0.9636 | 0.9665 | 0.9434 | 0.9636 | 49,201 | +0.03(+3.62%) |
Apr 06, 2018 | 0.9771 | 0.9771 | 0.9299 | 0.9299 | 24,849 | -0.03(-3.50%) |
Apr 05, 2018 | 0.9704 | 1.011 | 0.9636 | 0.9636 | 26,274 | -0.01(-0.69%) |
Apr 04, 2018 | 0.9601 | 0.9704 | 0.9547 | 0.9704 | 24,686 | -0.02(-2.04%) |
Apr 03, 2018 | 0.9814 | 1.070 | 0.9549 | 0.9906 | 192,866 | -0.02(-2.23%) |
Apr 02, 2018 | 1.065 | 1.065 | 1.013 | 1.013 | 17,043 | -0.06(-5.43%) |
Mar 29, 2018 | 1.071 | 1.071 | 1.071 | 0 | +0.08(+8.16%) | |
Mar 28, 2018 | 1.024 | 1.024 | 0.9819 | 0.9906 | 34,391 | -0.03(-2.65%) |
Mar 27, 2018 | 1.004 | 1.018 | 1.004 | 1.018 | 4,526 | +0.02(+2.10%) |
Mar 26, 2018 | 0.9973 | 0.9973 | 0.9906 | 0.9966 | 21,547 | -0.04(-3.96%) |
Mar 23, 2018 | 1.011 | 1.038 | 1.004 | 1.038 | 8,280 | +0.01(+1.32%) |
Mar 22, 2018 | 1.085 | 1.111 | 1.024 | 1.024 | 25,917 | -0.05(-4.71%) |
Mar 21, 2018 | 1.075 | 1.075 | 1.075 | 1.075 | 2,819 | -0.01(-0.92%) |
Mar 20, 2018 | 1.073 | 1.091 | 1.065 | 1.085 | 12,383 | -0.04(-3.59%) |
Mar 19, 2018 | 1.119 | 1.146 | 1.092 | 1.125 | 46,493 | +0.01(+1.21%) |
Mar 16, 2018 | 1.125 | 1.125 | 1.112 | 1.112 | 10,039 | -0.01(-0.60%) |
Mar 15, 2018 | 1.132 | 1.132 | 1.117 | 1.119 | 11,745 | -0.01(-1.19%) |
Mar 14, 2018 | 1.125 | 1.144 | 1.112 | 1.132 | 139,413 | +0.02(+1.82%) |
Mar 13, 2018 | 1.085 | 1.146 | 1.085 | 1.112 | 88,994 | +0.02(+1.85%) |
Mar 12, 2018 | 1.078 | 1.132 | 1.051 | 1.092 | 113,829 | +0.03(+2.53%) |
Mar 09, 2018 | 1.085 | 1.098 | 1.018 | 1.065 | 104,703 | -0.02(-1.92%) |
Mar 08, 2018 | 1.071 | 1.086 | 1.071 | 1.086 | 4,400 | +0.03(+2.61%) |
Mar 07, 2018 | 1.078 | 1.098 | 1.018 | 1.058 | 97,832 | -0.01(-1.26%) |
Mar 06, 2018 | 1.051 | 1.078 | 1.041 | 1.071 | 30,651 | +0.02(+1.53%) |
Mar 05, 2018 | 1.069 | 1.069 | 1.044 | 1.055 | 24,285 | -0.01(-0.63%) |
Mar 02, 2018 | 1.062 | 1.062 | 1.062 | 1.062 | 10,578 | -0.01(-0.63%) |
Mar 01, 2018 | 1.095 | 1.095 | 1.069 | 1.069 | 6,565 | -0.02(-1.78%) |
Feb 28, 2018 | 1.062 | 1.088 | 1.062 | 1.088 | 5,554 | +0.02(+1.81%) |
Feb 27, 2018 | 1.082 | 1.089 | 1.069 | 1.069 | 50,742 | +0.00(+0.00%) |
Feb 26, 2018 | 1.069 | 1.079 | 1.062 | 1.069 | 21,208 | -0.01(-0.93%) |
Feb 23, 2018 | 1.079 | 1.079 | 1.079 | 1.079 | 1,938 | +0.00(+0.31%) |
Feb 21, 2018 | 1.075 | 1.075 | 1.075 | 172 | +0.01(+0.63%) | |
Feb 20, 2018 | 1.069 | 1.069 | 1.069 | 1.069 | 3,278 | -0.02(-2.16%) |
Feb 14, 2018 | 1.092 | 1.092 | 1.092 | 0 | +0.03(+2.85%) | |
Feb 13, 2018 | 1.062 | 1.062 | 1.062 | 1.062 | 1,272 | -0.02(-1.85%) |
Feb 12, 2018 | 1.122 | 1.122 | 1.082 | 1.082 | 16,447 | -0.02(-1.82%) |
Feb 09, 2018 | 1.122 | 1.122 | 1.062 | 1.102 | 23,828 | -0.04(-3.51%) |
Feb 08, 2018 | 1.142 | 1.142 | 1.122 | 1.142 | 154,951 | +0.00(+0.00%) |
Feb 07, 2018 | 1.175 | 1.189 | 1.142 | 1.142 | 66,133 | +0.06(+5.56%) |
Feb 06, 2018 | 1.069 | 1.082 | 1.069 | 1.082 | 5,966 | +0.01(+1.25%) |
Feb 05, 2018 | 1.089 | 1.089 | 1.062 | 1.069 | 3,503 | -0.03(-3.03%) |
Feb 02, 2018 | 1.109 | 1.122 | 1.102 | 1.102 | 26,396 | -0.01(-1.26%) |