Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6880 | 0.7157 | 0.6780 | 0.7085 | 1,472,323 | -0.00(-0.21%) |
Apr 27, 2018 | 0.7400 | 0.7400 | 0.7060 | 0.7100 | 524,988 | -0.01(-1.39%) |
Apr 26, 2018 | 0.7500 | 0.7500 | 0.7144 | 0.7200 | 557,288 | -0.01(-0.69%) |
Apr 25, 2018 | 0.7350 | 0.7390 | 0.7190 | 0.7250 | 729,386 | -0.01(-1.89%) |
Apr 24, 2018 | 0.7019 | 0.7400 | 0.7000 | 0.7390 | 620,910 | +0.04(+5.29%) |
Apr 23, 2018 | 0.7100 | 0.7196 | 0.6940 | 0.7019 | 3,294,544 | -0.02(-3.19%) |
Apr 20, 2018 | 0.7100 | 0.7275 | 0.7050 | 0.7250 | 1,055,044 | +0.01(+2.04%) |
Apr 19, 2018 | 0.7200 | 0.7270 | 0.6901 | 0.7105 | 774,059 | +0.00(+0.13%) |
Apr 18, 2018 | 0.6800 | 0.7200 | 0.6750 | 0.7096 | 1,722,100 | +0.03(+3.83%) |
Apr 17, 2018 | 0.6877 | 0.6940 | 0.6726 | 0.6834 | 789,233 | +0.02(+3.55%) |
Apr 16, 2018 | 0.6980 | 0.7200 | 0.6600 | 0.6600 | 1,626,306 | -0.00(-0.15%) |
Apr 13, 2018 | 0.6600 | 0.6920 | 0.6600 | 0.6610 | 2,988,423 | +0.04(+6.10%) |
Apr 12, 2018 | 0.6100 | 0.6249 | 0.5914 | 0.6230 | 1,292,906 | +0.01(+1.66%) |
Apr 11, 2018 | 0.5900 | 0.6200 | 0.5859 | 0.6128 | 2,813,993 | +0.04(+6.28%) |
Apr 10, 2018 | 0.5800 | 0.5999 | 0.5719 | 0.5766 | 2,327,563 | -0.01(-1.27%) |
Apr 09, 2018 | 0.5800 | 0.5844 | 0.5700 | 0.5840 | 889,479 | +0.00(+0.72%) |
Apr 06, 2018 | 0.5780 | 0.5820 | 0.5619 | 0.5798 | 1,371,630 | +0.01(+0.90%) |
Apr 05, 2018 | 0.5690 | 0.5789 | 0.5611 | 0.5746 | 771,327 | +0.00(+0.82%) |
Apr 04, 2018 | 0.5828 | 0.5863 | 0.5610 | 0.5699 | 1,191,250 | -0.01(-1.88%) |
Apr 03, 2018 | 0.5730 | 0.5900 | 0.5702 | 0.5808 | 1,213,292 | +0.00(+0.66%) |
Apr 02, 2018 | 0.5900 | 0.5972 | 0.5700 | 0.5770 | 1,781,722 | -0.01(-1.70%) |
Mar 29, 2018 | 0.5870 | 0.5870 | 0.5870 | 0 | -0.01(-1.51%) | |
Mar 28, 2018 | 0.6215 | 0.6215 | 0.5900 | 0.5960 | 2,363,731 | -0.03(-4.03%) |
Mar 27, 2018 | 0.6500 | 0.6500 | 0.6200 | 0.6210 | 2,017,222 | -0.03(-4.46%) |
Mar 26, 2018 | 0.6400 | 0.6571 | 0.6350 | 0.6500 | 1,000,226 | +0.02(+2.67%) |
Mar 23, 2018 | 0.6427 | 0.6550 | 0.6321 | 0.6331 | 2,016,818 | +0.00(+0.43%) |
Mar 22, 2018 | 0.6480 | 0.6571 | 0.6200 | 0.6304 | 1,750,784 | -0.02(-3.33%) |
Mar 21, 2018 | 0.6500 | 0.6550 | 0.6300 | 0.6521 | 1,354,869 | +0.01(+2.10%) |
Mar 20, 2018 | 0.6410 | 0.6500 | 0.6326 | 0.6387 | 758,837 | -0.00(-0.48%) |
Mar 19, 2018 | 0.6426 | 0.6550 | 0.6316 | 0.6418 | 911,171 | +0.01(+1.87%) |
Mar 16, 2018 | 0.6416 | 0.6600 | 0.6300 | 0.6300 | 1,804,214 | -0.02(-3.08%) |
Mar 15, 2018 | 0.6600 | 0.6600 | 0.6402 | 0.6500 | 709,905 | -0.00(-0.31%) |
Mar 14, 2018 | 0.6530 | 0.6623 | 0.6500 | 0.6520 | 408,400 | -0.00(-0.37%) |
Mar 13, 2018 | 0.6677 | 0.6800 | 0.6450 | 0.6544 | 572,044 | -0.01(-1.49%) |
Mar 12, 2018 | 0.6500 | 0.6700 | 0.6500 | 0.6643 | 533,732 | +0.01(+1.28%) |
Mar 09, 2018 | 0.6500 | 0.6700 | 0.6500 | 0.6559 | 763,963 | +0.00(+0.06%) |
Mar 08, 2018 | 0.6702 | 0.6797 | 0.6525 | 0.6555 | 1,559,998 | -0.02(-3.60%) |
Mar 07, 2018 | 0.6694 | 0.6800 | 1,099,243 | -0.01(-0.86%) | ||
Mar 06, 2018 | 0.6925 | 0.6950 | 0.6733 | 0.6859 | 1,345,787 | +0.01(+1.03%) |
Mar 05, 2018 | 0.6780 | 0.6880 | 0.6500 | 0.6789 | 1,147,288 | -0.00(-0.50%) |
Mar 02, 2018 | 0.6805 | 0.7000 | 0.6805 | 0.6823 | 1,004,080 | -0.01(-0.90%) |
Mar 01, 2018 | 0.7000 | 0.7000 | 0.6801 | 0.6885 | 1,214,029 | -0.01(-1.99%) |
Feb 28, 2018 | 0.7010 | 0.7030 | 0.6934 | 0.7025 | 566,364 | +0.00(+0.00%) |
Feb 27, 2018 | 0.7160 | 0.7200 | 0.7020 | 0.7025 | 609,321 | -0.02(-3.08%) |
Feb 26, 2018 | 0.7300 | 0.7300 | 0.7075 | 0.7248 | 549,949 | +0.01(+0.76%) |
Feb 23, 2018 | 0.7305 | 0.7329 | 0.7000 | 0.7193 | 923,546 | +0.00(+0.17%) |
Feb 22, 2018 | 0.7175 | 0.7300 | 0.7100 | 0.7181 | 561,383 | +0.00(+0.07%) |
Feb 21, 2018 | 0.7567 | 0.7567 | 0.7175 | 0.7176 | 1,165,786 | -0.01(-1.50%) |
Feb 20, 2018 | 0.7200 | 0.7478 | 0.7175 | 0.7285 | 1,070,800 | -0.00(-0.18%) |
Feb 16, 2018 | 0.7298 | 0.7298 | 0.7298 | 0 | -0.01(-1.80%) | |
Feb 15, 2018 | 0.7605 | 0.7625 | 0.7400 | 0.7432 | 557,710 | -0.01(-1.89%) |
Feb 14, 2018 | 0.7151 | 0.7607 | 0.7102 | 0.7575 | 1,347,955 | +0.04(+5.91%) |
Feb 13, 2018 | 0.7392 | 0.7400 | 0.7120 | 0.7152 | 773,207 | -0.02(-2.98%) |
Feb 12, 2018 | 0.7100 | 0.7397 | 0.6960 | 0.7372 | 1,744,567 | +0.05(+6.53%) |
Feb 09, 2018 | 0.7420 | 0.7500 | 0.6900 | 0.6920 | 2,868,586 | -0.06(-8.10%) |
Feb 08, 2018 | 0.7500 | 0.7745 | 0.7352 | 0.7530 | 1,284,752 | -0.00(-0.21%) |
Feb 07, 2018 | 0.7784 | 0.7784 | 0.7502 | 0.7546 | 1,316,971 | -0.02(-3.06%) |
Feb 06, 2018 | 0.7900 | 0.8000 | 0.7730 | 0.7784 | 729,189 | -0.00(-0.21%) |
Feb 05, 2018 | 0.7650 | 0.7859 | 0.7650 | 0.7800 | 905,487 | +0.00(+0.19%) |
Feb 02, 2018 | 0.7800 | 0.7949 | 0.7650 | 0.7785 | 1,395,406 | -0.02(-2.44%) |