Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 1,458,496 | -0.05(-7.94%) |
May 30, 2018 | 0.6400 | 0.6600 | 0.6100 | 0.6300 | 1,341,986 | -0.01(-1.56%) |
May 29, 2018 | 0.6600 | 0.6800 | 0.6300 | 0.6400 | 960,719 | -0.02(-3.03%) |
May 28, 2018 | 0.6600 | 0.7000 | 0.6300 | 0.6600 | 1,834,798 | -0.02(-2.94%) |
May 25, 2018 | 0.6600 | 0.6900 | 0.6400 | 0.6800 | 707,887 | +0.04(+6.25%) |
May 24, 2018 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 845,472 | -0.02(-3.03%) |
May 23, 2018 | 0.6500 | 0.6600 | 0.6000 | 0.6600 | 1,627,010 | +0.03(+4.76%) |
May 22, 2018 | 0.6900 | 0.7200 | 0.6300 | 0.6300 | 1,941,249 | -0.05(-7.35%) |
May 18, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.02(+3.03%) | |
May 17, 2018 | 0.6700 | 0.6800 | 0.6300 | 0.6600 | 1,706,366 | -0.02(-2.94%) |
May 16, 2018 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 1,592,944 | -0.04(-5.56%) |
May 15, 2018 | 0.7000 | 0.7300 | 0.6800 | 0.7200 | 1,934,311 | +0.04(+5.88%) |
May 14, 2018 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | 2,832,818 | -0.06(-8.11%) |
May 11, 2018 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 2,598,237 | +0.01(+1.37%) |
May 10, 2018 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 2,973,113 | -0.02(-2.67%) |
May 09, 2018 | 0.6700 | 0.7900 | 0.6700 | 0.7500 | 7,969,886 | +0.06(+8.70%) |
May 08, 2018 | 0.7000 | 0.7100 | 0.6500 | 0.6900 | 4,085,474 | -0.03(-4.17%) |
May 07, 2018 | 0.7600 | 0.7700 | 0.7000 | 0.7200 | 2,254,386 | -0.05(-6.49%) |
May 04, 2018 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 2,100,541 | -0.02(-2.53%) |
May 03, 2018 | 0.8400 | 0.8400 | 0.7600 | 0.7900 | 2,892,390 | -0.06(-7.06%) |
May 02, 2018 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 2,977,423 | +0.02(+2.41%) |
May 01, 2018 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 1,656,264 | +0.03(+3.75%) |
Apr 30, 2018 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 1,868,464 | -0.01(-1.23%) |
Apr 27, 2018 | 0.7800 | 0.8400 | 0.7700 | 0.8100 | 2,839,421 | +0.03(+3.85%) |
Apr 26, 2018 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 8,531,195 | -0.08(-9.30%) |
Apr 25, 2018 | 0.8500 | 0.8900 | 0.8100 | 0.8600 | 2,387,049 | +0.01(+1.18%) |
Apr 24, 2018 | 0.8000 | 0.8800 | 0.7800 | 0.8500 | 3,469,826 | +0.01(+1.19%) |
Apr 23, 2018 | 0.9400 | 0.9500 | 0.8300 | 0.8400 | 7,019,634 | -0.09(-9.68%) |
Apr 20, 2018 | 0.9800 | 0.9900 | 0.9200 | 0.9300 | 2,266,443 | -0.06(-6.06%) |
Apr 19, 2018 | 0.9400 | 1.020 | 0.8900 | 0.9900 | 3,409,033 | +0.03(+3.13%) |
Apr 18, 2018 | 1.000 | 1.020 | 0.9300 | 0.9600 | 5,123,536 | -0.09(-8.57%) |
Apr 17, 2018 | 1.200 | 1.200 | 1.020 | 1.050 | 10,450,706 | +0.14(+15.38%) |
Apr 09, 2018 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.11(-10.78%) | |
Apr 06, 2018 | 1.000 | 1.060 | 0.9700 | 1.020 | 2,639,901 | -0.05(-4.67%) |
Apr 05, 2018 | 1.040 | 1.090 | 0.9700 | 1.070 | 2,996,436 | +0.03(+2.88%) |
Apr 04, 2018 | 0.7700 | 1.040 | 0.7700 | 1.040 | 4,782,895 | +0.18(+20.93%) |
Apr 03, 2018 | 1.000 | 1.020 | 0.8100 | 0.8600 | 6,291,668 | -0.17(-16.50%) |
Apr 02, 2018 | 1.080 | 1.100 | 1.010 | 1.030 | 1,613,627 | -0.03(-2.83%) |
Mar 29, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.03(-2.75%) | |
Mar 28, 2018 | 1.090 | 1.110 | 1.020 | 1.090 | 3,348,884 | +0.01(+0.93%) |
Mar 27, 2018 | 1.140 | 1.140 | 1.070 | 1.080 | 1,646,807 | -0.06(-5.26%) |
Mar 26, 2018 | 1.170 | 1.190 | 1.100 | 1.140 | 2,656,020 | -0.02(-1.72%) |
Mar 23, 2018 | 1.250 | 1.250 | 1.140 | 1.160 | 3,679,602 | -0.01(-0.85%) |
Mar 22, 2018 | 1.220 | 1.250 | 1.150 | 1.170 | 3,192,141 | -0.06(-4.88%) |
Mar 21, 2018 | 1.320 | 1.320 | 1.230 | 1.230 | 2,427,589 | -0.10(-7.52%) |
Mar 20, 2018 | 1.410 | 1.420 | 1.320 | 1.330 | 1,917,487 | -0.13(-8.90%) |
Mar 19, 2018 | 1.480 | 1.500 | 1.410 | 1.460 | 1,290,901 | -0.04(-2.67%) |
Mar 16, 2018 | 1.520 | 1.540 | 1.460 | 1.500 | 2,319,310 | +0.00(+0.00%) |
Mar 15, 2018 | 1.430 | 1.540 | 1.410 | 1.500 | 3,574,036 | +0.05(+3.45%) |
Mar 14, 2018 | 1.360 | 1.460 | 1.330 | 1.450 | 1,622,979 | +0.08(+5.84%) |
Mar 13, 2018 | 1.350 | 1.400 | 1.300 | 1.370 | 1,754,813 | +0.01(+0.74%) |
Mar 12, 2018 | 1.420 | 1.510 | 1.350 | 1.360 | 4,133,704 | -0.03(-2.16%) |
Mar 09, 2018 | 1.360 | 1.430 | 1.270 | 1.390 | 5,486,949 | +0.01(+0.72%) |
Mar 08, 2018 | 1.150 | 1.410 | 1.150 | 1.380 | 7,613,869 | +0.23(+20.00%) |
Mar 07, 2018 | 1.150 | 1.170 | 1.130 | 1.150 | 567,441 | +0.00(+0.00%) |
Mar 06, 2018 | 1.120 | 1.170 | 1.100 | 1.150 | 1,334,984 | +0.02(+1.77%) |
Mar 05, 2018 | 1.150 | 1.170 | 1.110 | 1.130 | 1,360,898 | -0.03(-2.59%) |
Mar 02, 2018 | 1.190 | 1.190 | 1.150 | 1.160 | 708,893 | -0.02(-1.69%) |