Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6832 | 0.6916 | 0.6703 | 0.6810 | 329,484 | -0.01(-0.93%) |
May 30, 2018 | 0.6870 | 0.6977 | 0.6706 | 0.6874 | 450,444 | +0.02(+2.55%) |
May 29, 2018 | 0.6937 | 0.7115 | 0.6600 | 0.6703 | 1,119,516 | -0.02(-2.53%) |
May 25, 2018 | 0.6877 | 0.6877 | 0.6877 | 0 | -0.01(-1.76%) | |
May 24, 2018 | 0.7227 | 0.7400 | 0.6882 | 0.7000 | 597,642 | -0.03(-4.72%) |
May 23, 2018 | 0.7207 | 0.7353 | 0.6960 | 0.7347 | 620,545 | +0.02(+2.47%) |
May 22, 2018 | 0.7389 | 0.7570 | 0.7022 | 0.7170 | 1,682,863 | -0.04(-5.52%) |
May 21, 2018 | 0.7410 | 0.7850 | 0.7300 | 0.7589 | 1,006,256 | +0.06(+8.17%) |
May 18, 2018 | 0.6643 | 0.7189 | 0.6489 | 0.7016 | 956,456 | +0.05(+7.10%) |
May 17, 2018 | 0.6594 | 0.6692 | 0.6330 | 0.6551 | 486,802 | -0.00(-0.70%) |
May 16, 2018 | 0.6525 | 0.6800 | 0.6400 | 0.6597 | 521,046 | +0.00(+0.72%) |
May 15, 2018 | 0.6780 | 0.6930 | 0.6451 | 0.6550 | 667,563 | -0.03(-3.68%) |
May 14, 2018 | 0.6760 | 0.6994 | 0.6571 | 0.6800 | 712,331 | +0.01(+1.56%) |
May 11, 2018 | 0.6600 | 0.6920 | 0.6500 | 0.6696 | 379,036 | +0.01(+1.45%) |
May 10, 2018 | 0.6800 | 0.6800 | 0.6586 | 0.6600 | 314,433 | +0.00(+0.18%) |
May 09, 2018 | 0.6633 | 0.6749 | 0.6490 | 0.6588 | 389,282 | +0.00(+0.12%) |
May 08, 2018 | 0.6425 | 0.6690 | 0.6400 | 0.6580 | 257,158 | +0.01(+1.39%) |
May 07, 2018 | 0.6395 | 0.6560 | 0.6139 | 0.6490 | 437,181 | +0.01(+2.28%) |
May 04, 2018 | 0.6220 | 0.6606 | 0.6014 | 0.6345 | 543,179 | -0.02(-2.38%) |
May 03, 2018 | 0.6886 | 0.6905 | 0.6500 | 0.6500 | 174,229 | -0.02(-2.99%) |
May 02, 2018 | 0.6509 | 0.6760 | 0.6494 | 0.6700 | 155,525 | +0.03(+4.03%) |
May 01, 2018 | 0.6647 | 0.6692 | 0.6400 | 0.6441 | 186,551 | -0.01(-0.91%) |
Apr 30, 2018 | 0.6650 | 0.6650 | 0.6400 | 0.6500 | 208,069 | +0.00(+0.14%) |
Apr 27, 2018 | 0.6600 | 0.6671 | 0.6250 | 0.6491 | 563,324 | -0.01(-1.65%) |
Apr 26, 2018 | 0.6799 | 0.6799 | 0.6500 | 0.6600 | 456,726 | -0.01(-1.49%) |
Apr 25, 2018 | 0.7030 | 0.7030 | 0.6468 | 0.6700 | 380,306 | -0.01(-1.03%) |
Apr 24, 2018 | 0.7111 | 0.7150 | 0.6649 | 0.6770 | 472,064 | -0.03(-3.67%) |
Apr 23, 2018 | 0.7590 | 0.7780 | 0.6800 | 0.7028 | 541,793 | -0.05(-6.34%) |
Apr 20, 2018 | 0.7174 | 0.7670 | 0.7115 | 0.7504 | 580,871 | +0.04(+6.29%) |
Apr 19, 2018 | 0.7242 | 0.7665 | 0.7000 | 0.7060 | 296,127 | -0.01(-1.26%) |
Apr 18, 2018 | 0.7121 | 0.7339 | 0.6748 | 0.7150 | 713,939 | +0.02(+2.69%) |
Apr 17, 2018 | 0.6944 | 0.7119 | 0.6469 | 0.6963 | 1,867,968 | -0.05(-6.40%) |
Apr 16, 2018 | 0.8449 | 0.8800 | 0.6800 | 0.7439 | 1,797,848 | -0.05(-6.88%) |
Apr 13, 2018 | 0.7325 | 0.8430 | 0.6925 | 0.7988 | 1,407,370 | +0.13(+19.32%) |
Apr 12, 2018 | 0.6528 | 0.6969 | 0.6419 | 0.6695 | 523,526 | +0.04(+7.02%) |
Apr 11, 2018 | 0.5846 | 0.6615 | 0.5700 | 0.6256 | 1,037,378 | +0.07(+11.71%) |
Apr 10, 2018 | 0.6000 | 0.6099 | 0.5459 | 0.5600 | 434,585 | -0.02(-3.45%) |
Apr 09, 2018 | 0.6704 | 0.6704 | 0.5700 | 0.5800 | 444,669 | -0.07(-10.41%) |
Apr 06, 2018 | 0.6766 | 0.6956 | 0.6443 | 0.6474 | 268,180 | -0.01(-0.81%) |
Apr 05, 2018 | 0.6902 | 0.7172 | 0.6500 | 0.6527 | 488,076 | -0.01(-1.46%) |
Apr 04, 2018 | 0.6561 | 0.7050 | 0.6127 | 0.6624 | 430,796 | -0.03(-4.00%) |
Apr 03, 2018 | 0.7200 | 0.7538 | 0.6900 | 0.6900 | 220,124 | -0.04(-5.47%) |
Apr 02, 2018 | 0.7500 | 0.9760 | 0.6800 | 0.7299 | 1,002,367 | -0.02(-2.58%) |
Mar 29, 2018 | 0.7492 | 0.7492 | 0.7492 | 0 | +0.02(+3.32%) | |
Mar 28, 2018 | 0.7780 | 0.8199 | 0.7251 | 0.7251 | 508,779 | -0.05(-6.05%) |
Mar 27, 2018 | 0.8303 | 0.8489 | 0.7300 | 0.7718 | 401,354 | -0.05(-6.23%) |
Mar 26, 2018 | 1.000 | 1.000 | 0.7480 | 0.8231 | 592,849 | -0.08(-8.53%) |
Mar 23, 2018 | 0.9584 | 0.9813 | 0.8955 | 0.8999 | 134,445 | -0.03(-3.42%) |
Mar 22, 2018 | 0.9020 | 1.015 | 0.8978 | 0.9318 | 332,122 | +0.02(+1.89%) |
Mar 21, 2018 | 0.9352 | 0.9890 | 0.8900 | 0.9145 | 587,256 | -0.02(-2.51%) |
Mar 20, 2018 | 0.9731 | 0.9731 | 0.9235 | 0.9380 | 131,316 | -0.02(-2.31%) |
Mar 19, 2018 | 0.7750 | 1.040 | 0.7750 | 0.9602 | 344,361 | -0.03(-3.05%) |
Mar 16, 2018 | 0.9974 | 1.000 | 0.9657 | 0.9904 | 79,201 | +0.01(+1.21%) |
Mar 15, 2018 | 1.010 | 1.010 | 0.9713 | 0.9786 | 95,952 | -0.02(-1.84%) |
Mar 14, 2018 | 1.016 | 1.030 | 0.9900 | 0.9969 | 74,202 | +0.01(+1.11%) |
Mar 13, 2018 | 0.9998 | 1.030 | 0.9730 | 0.9860 | 129,002 | -0.02(-2.33%) |
Mar 12, 2018 | 0.9941 | 1.010 | 0.9941 | 1.010 | 132,712 | +0.03(+3.45%) |
Mar 09, 2018 | 1.040 | 1.040 | 0.9600 | 0.9758 | 198,207 | -0.04(-3.59%) |
Mar 08, 2018 | 1.019 | 1.040 | 0.9998 | 1.012 | 193,210 | -0.02(-1.72%) |
Mar 07, 2018 | 1.033 | 1.220 | 1.000 | 1.030 | 72,755 | -0.01(-0.96%) |
Mar 06, 2018 | 1.033 | 1.145 | 1.010 | 1.040 | 149,683 | +0.02(+1.96%) |
Mar 05, 2018 | 0.9670 | 1.040 | 0.9600 | 1.020 | 464,375 | +0.04(+4.08%) |
Mar 02, 2018 | 0.9618 | 0.9798 | 0.9500 | 0.9798 | 94,387 | +0.01(+1.08%) |