Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.030 | 1.130 | 1.020 | 1.110 | 172,604 | +0.06(+5.71%) |
May 30, 2018 | 0.9400 | 1.120 | 0.9400 | 1.050 | 258,069 | +0.12(+12.90%) |
May 29, 2018 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 60,421 | -0.02(-2.11%) |
May 28, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9500 | 121,000 | -0.02(-2.06%) |
May 25, 2018 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 119,100 | +0.02(+2.11%) |
May 24, 2018 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 88,300 | +0.02(+2.15%) |
May 23, 2018 | 0.9500 | 0.9600 | 0.9000 | 0.9300 | 87,754 | +0.02(+2.20%) |
May 22, 2018 | 0.9600 | 0.9800 | 0.9000 | 0.9100 | 115,989 | -0.05(-5.21%) |
May 18, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.07(+7.87%) | |
May 17, 2018 | 0.8400 | 0.9000 | 0.8300 | 0.8900 | 85,380 | +0.04(+4.71%) |
May 16, 2018 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 24,000 | -0.03(-3.41%) |
May 15, 2018 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 38,734 | +0.02(+2.33%) |
May 14, 2018 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 64,500 | +0.00(+0.00%) |
May 11, 2018 | 0.8500 | 0.8800 | 0.8300 | 0.8600 | 142,650 | +0.00(+0.00%) |
May 10, 2018 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 57,140 | -0.03(-3.37%) |
May 09, 2018 | 0.8700 | 0.9400 | 0.8700 | 0.8900 | 89,698 | -0.01(-1.11%) |
May 08, 2018 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 138,300 | +0.00(+0.00%) |
May 07, 2018 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 76,545 | -0.01(-1.10%) |
May 04, 2018 | 0.9100 | 0.9800 | 0.9000 | 0.9100 | 174,930 | -0.03(-3.19%) |
May 03, 2018 | 0.9100 | 0.9400 | 0.8700 | 0.9400 | 61,221 | +0.06(+6.82%) |
May 02, 2018 | 0.8800 | 1.000 | 0.8600 | 0.8800 | 443,718 | +0.00(+0.00%) |
May 01, 2018 | 1.000 | 1.000 | 0.8600 | 0.8800 | 221,685 | -0.10(-10.20%) |
Apr 30, 2018 | 0.8900 | 1.110 | 0.8500 | 0.9800 | 779,220 | +0.13(+15.29%) |
Apr 27, 2018 | 0.7500 | 0.9000 | 0.7500 | 0.8500 | 371,615 | +0.10(+13.33%) |
Apr 26, 2018 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 101,875 | +0.00(+0.00%) |
Apr 25, 2018 | 0.7000 | 0.7600 | 0.6800 | 0.7500 | 114,962 | +0.04(+5.63%) |
Apr 24, 2018 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | 132,640 | -0.06(-7.79%) |
Apr 23, 2018 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 77,525 | -0.01(-1.28%) |
Apr 20, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 65,460 | +0.00(+0.00%) |
Apr 19, 2018 | 0.6900 | 0.8300 | 0.6900 | 0.7800 | 249,465 | +0.08(+11.43%) |
Apr 18, 2018 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 123,882 | -0.03(-4.11%) |
Apr 17, 2018 | 0.7100 | 0.7300 | 0.6800 | 0.7300 | 105,787 | +0.02(+2.82%) |
Apr 16, 2018 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 86,900 | -0.04(-5.33%) |
Apr 13, 2018 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 93,000 | +0.03(+4.17%) |
Apr 12, 2018 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 69,573 | +0.00(+0.00%) |
Apr 11, 2018 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 120,684 | -0.02(-2.70%) |
Apr 10, 2018 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 221,798 | +0.04(+5.71%) |
Apr 09, 2018 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 121,850 | -0.04(-5.41%) |
Apr 06, 2018 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 338,859 | +0.08(+12.12%) |
Apr 05, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 86,036 | -0.03(-4.35%) |
Apr 04, 2018 | 0.6000 | 0.7200 | 0.6000 | 0.6900 | 133,600 | +0.10(+16.95%) |
Apr 03, 2018 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 52,950 | -0.03(-4.84%) |
Apr 02, 2018 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 53,400 | +0.03(+5.08%) |
Mar 29, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.04(+7.27%) | |
Mar 28, 2018 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 47,827 | +0.00(+0.00%) |
Mar 27, 2018 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 174,179 | +0.02(+3.77%) |
Mar 26, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 52,800 | -0.03(-5.36%) |
Mar 23, 2018 | 0.5400 | 0.6700 | 0.5400 | 0.5600 | 620,689 | +0.02(+3.70%) |
Mar 22, 2018 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 7,900 | +0.00(+0.00%) |
Mar 21, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 46,000 | -0.02(-3.57%) |
Mar 20, 2018 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 55,500 | +0.05(+9.80%) |
Mar 19, 2018 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | 12,500 | -0.05(-8.93%) |
Mar 16, 2018 | 0.4900 | 0.5600 | 0.4800 | 0.5600 | 39,300 | +0.04(+7.69%) |
Mar 15, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 15,600 | +0.00(+0.00%) |
Mar 14, 2018 | 0.5300 | 0.5300 | 0.4900 | 0.5200 | 50,490 | -0.01(-1.89%) |
Mar 13, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 34,000 | -0.02(-3.64%) |
Mar 12, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 38,166 | -0.03(-5.17%) |
Mar 09, 2018 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 60,000 | +0.03(+5.45%) |
Mar 08, 2018 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 77,500 | +0.02(+3.77%) |
Mar 07, 2018 | 0.5000 | 0.5900 | 0.5000 | 0.5300 | 94,288 | +0.03(+6.00%) |
Mar 06, 2018 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 34,600 | +0.00(+0.00%) |
Mar 05, 2018 | 0.4600 | 0.5000 | 0.4400 | 0.5000 | 34,000 | +0.03(+6.38%) |
Mar 02, 2018 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 109,310 | -0.03(-6.00%) |