Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8214 | 0.8252 | 0.8214 | 0.8252 | 23,969 | +0.00(+0.45%) |
Apr 27, 2018 | 0.8210 | 0.8347 | 0.8201 | 0.8215 | 15,163 | -0.00(-0.06%) |
Apr 26, 2018 | 0.8310 | 0.8600 | 0.8216 | 0.8220 | 35,580 | -0.03(-3.29%) |
Apr 25, 2018 | 0.8470 | 0.8500 | 0.8200 | 0.8500 | 33,602 | -0.00(-0.08%) |
Apr 24, 2018 | 0.8110 | 0.8700 | 0.8110 | 0.8507 | 73,930 | +0.03(+3.76%) |
Apr 23, 2018 | 0.8201 | 0.8339 | 0.8126 | 0.8199 | 41,115 | -0.00(-0.02%) |
Apr 20, 2018 | 0.8500 | 0.8505 | 0.8200 | 0.8201 | 44,064 | -0.02(-2.37%) |
Apr 19, 2018 | 0.8340 | 0.8400 | 0.8303 | 0.8400 | 19,031 | +0.01(+1.16%) |
Apr 18, 2018 | 0.8400 | 0.8400 | 0.8209 | 0.8304 | 39,551 | +0.02(+2.57%) |
Apr 17, 2018 | 0.8200 | 0.8386 | 0.7912 | 0.8096 | 61,384 | -0.03(-3.16%) |
Apr 16, 2018 | 0.8200 | 0.8600 | 0.8200 | 0.8360 | 30,273 | -0.00(-0.48%) |
Apr 13, 2018 | 0.8270 | 0.8450 | 0.8203 | 0.8400 | 67,938 | +0.01(+1.57%) |
Apr 12, 2018 | 0.8210 | 0.8300 | 0.7900 | 0.8270 | 27,807 | -0.04(-4.94%) |
Apr 11, 2018 | 0.7970 | 0.8700 | 0.7800 | 0.8700 | 81,717 | +0.09(+11.54%) |
Apr 10, 2018 | 0.7600 | 0.7981 | 0.7600 | 0.7800 | 53,752 | +0.02(+2.62%) |
Apr 09, 2018 | 0.7500 | 0.7999 | 0.7496 | 0.7601 | 50,707 | -0.01(-1.29%) |
Apr 06, 2018 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 97,553 | -0.01(-1.17%) |
Apr 05, 2018 | 0.7725 | 0.7870 | 0.7361 | 0.7791 | 76,875 | +0.02(+2.51%) |
Apr 04, 2018 | 0.7220 | 0.7773 | 0.7220 | 0.7600 | 63,403 | +0.02(+2.70%) |
Apr 03, 2018 | 0.7510 | 0.7640 | 0.7210 | 0.7400 | 148,658 | -0.02(-2.94%) |
Apr 02, 2018 | 0.7850 | 0.7999 | 0.7500 | 0.7624 | 130,311 | -0.03(-3.51%) |
Mar 29, 2018 | 0.7901 | 0.7901 | 0.7901 | 0 | +0.01(+1.29%) | |
Mar 28, 2018 | 0.8010 | 0.8300 | 0.7770 | 0.7800 | 94,982 | -0.03(-3.29%) |
Mar 27, 2018 | 0.8100 | 0.8136 | 0.8050 | 0.8065 | 29,695 | -0.00(-0.43%) |
Mar 26, 2018 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 66,908 | -0.01(-1.22%) |
Mar 23, 2018 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 71,278 | -0.01(-1.19%) |
Mar 22, 2018 | 0.8400 | 0.8498 | 0.8100 | 0.8299 | 65,078 | -0.02(-2.77%) |
Mar 21, 2018 | 0.8300 | 0.8535 | 0.8156 | 0.8535 | 68,411 | +0.03(+3.83%) |
Mar 20, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8220 | 54,385 | +0.01(+1.07%) |
Mar 19, 2018 | 0.8201 | 0.8400 | 0.8133 | 0.8133 | 86,965 | -0.01(-1.42%) |
Mar 16, 2018 | 0.8242 | 0.8300 | 0.8240 | 0.8250 | 44,777 | -0.00(-0.59%) |
Mar 15, 2018 | 0.8415 | 0.8519 | 0.8201 | 0.8299 | 31,128 | -0.01(-1.03%) |
Mar 14, 2018 | 0.8787 | 0.8787 | 0.8326 | 0.8385 | 23,010 | -0.02(-2.70%) |
Mar 13, 2018 | 0.8712 | 0.8800 | 0.8610 | 0.8618 | 18,810 | -0.00(-0.02%) |
Mar 12, 2018 | 0.8800 | 0.8899 | 0.8620 | 0.8620 | 53,470 | -0.02(-2.03%) |
Mar 09, 2018 | 0.8400 | 0.9000 | 0.8352 | 0.8799 | 109,373 | +0.05(+5.44%) |
Mar 08, 2018 | 0.8500 | 0.8599 | 0.8301 | 0.8345 | 24,162 | -0.02(-1.82%) |
Mar 07, 2018 | 0.8500 | 0.8500 | 58,065 | +0.02(+2.41%) | ||
Mar 06, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 28,677 | -0.02(-2.01%) |
Mar 05, 2018 | 0.8410 | 0.8480 | 0.8201 | 0.8470 | 53,045 | -0.00(-0.12%) |
Mar 02, 2018 | 0.8500 | 0.8500 | 0.8383 | 0.8480 | 23,309 | +0.00(+0.27%) |
Mar 01, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8457 | 50,950 | +0.00(+0.44%) |
Feb 28, 2018 | 0.8800 | 0.8800 | 0.8400 | 0.8420 | 56,882 | -0.03(-3.22%) |
Feb 27, 2018 | 0.8770 | 0.8783 | 0.8400 | 0.8700 | 117,416 | +0.02(+2.35%) |
Feb 26, 2018 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 84,461 | -0.04(-4.06%) |
Feb 23, 2018 | 0.8640 | 0.9000 | 0.8640 | 0.8860 | 37,943 | +0.02(+1.84%) |
Feb 22, 2018 | 0.8800 | 0.9299 | 0.8600 | 0.8700 | 97,786 | -0.02(-1.78%) |
Feb 21, 2018 | 0.8500 | 0.9438 | 0.8500 | 0.8858 | 487,307 | +0.03(+3.83%) |
Feb 20, 2018 | 0.8600 | 0.8869 | 0.8500 | 0.8531 | 47,255 | -0.02(-1.90%) |
Feb 16, 2018 | 0.8696 | 0.8696 | 0.8696 | 0 | +0.01(+1.12%) | |
Feb 15, 2018 | 0.8700 | 0.8900 | 0.8586 | 0.8600 | 59,313 | -0.01(-1.15%) |
Feb 14, 2018 | 0.8500 | 0.8747 | 0.8299 | 0.8700 | 59,621 | +0.04(+4.81%) |
Feb 13, 2018 | 0.8747 | 0.8747 | 0.8292 | 0.8301 | 46,903 | -0.02(-2.34%) |
Feb 12, 2018 | 0.8330 | 0.8566 | 0.8300 | 0.8500 | 51,264 | +0.01(+1.21%) |
Feb 09, 2018 | 0.8610 | 0.8700 | 0.7952 | 0.8398 | 124,732 | -0.03(-3.99%) |
Feb 08, 2018 | 0.8800 | 0.8830 | 0.8523 | 0.8747 | 111,240 | -0.02(-1.70%) |
Feb 07, 2018 | 0.8959 | 0.9000 | 0.8700 | 0.8898 | 60,485 | -0.00(-0.02%) |
Feb 06, 2018 | 0.9100 | 0.9143 | 0.8500 | 0.8900 | 132,692 | -0.01(-1.47%) |
Feb 05, 2018 | 0.9000 | 0.9261 | 0.9000 | 0.9033 | 78,652 | -0.01(-0.70%) |
Feb 02, 2018 | 0.9150 | 0.9298 | 0.9100 | 0.9096 | 80,153 | -0.02(-1.89%) |