Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8100 | 0.8356 | 0.8100 | 0.8356 | 16,264 | +0.03(+4.20%) |
May 30, 2018 | 0.7884 | 0.8086 | 0.7884 | 0.8019 | 22,141 | +0.02(+2.59%) |
May 29, 2018 | 0.7884 | 0.7952 | 0.7817 | 0.7817 | 142,299 | -0.01(-1.69%) |
May 25, 2018 | 0.7952 | 0.7952 | 0.7952 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | 12,116 | -0.01(-0.84%) |
May 23, 2018 | 0.7817 | 0.8019 | 0.7615 | 0.8019 | 20,456 | +0.03(+3.48%) |
May 22, 2018 | 0.8491 | 0.8491 | 0.7749 | 0.7749 | 41,996 | -0.02(-2.54%) |
May 21, 2018 | 0.8423 | 0.8423 | 0.7891 | 0.7952 | 48,378 | -0.01(-0.84%) |
May 18, 2018 | 0.7922 | 0.8053 | 0.7909 | 0.8019 | 31,905 | +0.00(+0.00%) |
May 17, 2018 | 0.7884 | 0.8019 | 0.7884 | 0.8019 | 20,753 | +0.02(+2.59%) |
May 16, 2018 | 0.8019 | 0.8086 | 0.7817 | 0.7817 | 28,715 | -0.03(-3.33%) |
May 15, 2018 | 0.8491 | 0.8558 | 0.7830 | 0.8086 | 50,774 | +0.00(+0.00%) |
May 14, 2018 | 0.8356 | 0.8356 | 0.8026 | 0.8086 | 27,602 | -0.01(-0.83%) |
May 11, 2018 | 0.8086 | 0.8423 | 0.8086 | 0.8154 | 33,790 | +0.01(+0.83%) |
May 10, 2018 | 0.7869 | 0.8086 | 0.7869 | 0.8086 | 19,336 | +0.03(+3.45%) |
May 09, 2018 | 0.7778 | 0.7952 | 0.7778 | 0.7817 | 31,297 | -0.03(-4.13%) |
May 08, 2018 | 0.7952 | 0.8558 | 0.7790 | 0.8154 | 46,946 | +0.02(+2.54%) |
May 07, 2018 | 0.8019 | 0.8057 | 0.7764 | 0.7952 | 55,211 | +0.00(+0.00%) |
May 04, 2018 | 0.8086 | 0.8086 | 0.7898 | 0.7952 | 55,293 | +0.01(+1.03%) |
May 03, 2018 | 0.7952 | 0.7952 | 0.7871 | 0.7871 | 47,480 | -0.01(-1.85%) |
May 02, 2018 | 0.8019 | 0.8208 | 0.7993 | 0.8019 | 63,700 | +0.00(+0.00%) |
May 01, 2018 | 0.8154 | 0.8154 | 0.7952 | 0.8019 | 106,327 | -0.03(-3.25%) |
Apr 30, 2018 | 0.8491 | 0.8760 | 0.8288 | 0.8288 | 118,155 | -0.03(-3.91%) |
Apr 27, 2018 | 0.8828 | 0.8828 | 0.7981 | 0.8625 | 93,202 | -0.03(-3.03%) |
Apr 26, 2018 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 3,049 | +0.00(+0.08%) |
Apr 25, 2018 | 0.9023 | 0.9198 | 0.8632 | 0.8888 | 50,641 | -0.03(-3.01%) |
Apr 24, 2018 | 0.9367 | 0.9838 | 0.8558 | 0.9164 | 169,471 | +0.00(+0.00%) |
Apr 23, 2018 | 0.9367 | 0.9373 | 0.8558 | 0.9164 | 324,845 | -0.03(-3.55%) |
Apr 20, 2018 | 0.9367 | 0.9569 | 0.9367 | 0.9501 | 8,941 | -0.00(-0.45%) |
Apr 19, 2018 | 0.9434 | 0.9569 | 0.9299 | 0.9544 | 18,920 | +0.01(+1.17%) |
Apr 18, 2018 | 0.9367 | 0.9434 | 0.9353 | 0.9434 | 6,165 | +0.01(+1.45%) |
Apr 17, 2018 | 0.9299 | 0.9704 | 0.9299 | 0.9299 | 13,534 | -0.01(-0.72%) |
Apr 16, 2018 | 0.9434 | 0.9434 | 0.9232 | 0.9367 | 38,568 | +0.01(+1.05%) |
Apr 13, 2018 | 0.9290 | 0.9348 | 0.9232 | 0.9269 | 25,658 | -0.03(-2.72%) |
Apr 12, 2018 | 0.9636 | 0.9636 | 0.9528 | 0.9528 | 24,589 | +0.01(+1.00%) |
Apr 11, 2018 | 0.9636 | 0.9636 | 0.9434 | 0.9434 | 2,671 | -0.02(-2.10%) |
Apr 10, 2018 | 0.9491 | 0.9636 | 0.9491 | 0.9636 | 47,339 | +0.00(+0.00%) |
Apr 09, 2018 | 0.9636 | 0.9665 | 0.9434 | 0.9636 | 49,201 | +0.03(+3.62%) |
Apr 06, 2018 | 0.9771 | 0.9771 | 0.9299 | 0.9299 | 24,849 | -0.03(-3.50%) |
Apr 05, 2018 | 0.9704 | 1.011 | 0.9636 | 0.9636 | 26,274 | -0.01(-0.69%) |
Apr 04, 2018 | 0.9601 | 0.9704 | 0.9547 | 0.9704 | 24,686 | -0.02(-2.04%) |
Apr 03, 2018 | 0.9814 | 1.070 | 0.9549 | 0.9906 | 192,866 | -0.02(-2.23%) |
Apr 02, 2018 | 1.065 | 1.065 | 1.013 | 1.013 | 17,043 | -0.06(-5.43%) |
Mar 29, 2018 | 1.071 | 1.071 | 1.071 | 0 | +0.08(+8.16%) | |
Mar 28, 2018 | 1.024 | 1.024 | 0.9819 | 0.9906 | 34,391 | -0.03(-2.65%) |
Mar 27, 2018 | 1.004 | 1.018 | 1.004 | 1.018 | 4,526 | +0.02(+2.10%) |
Mar 26, 2018 | 0.9973 | 0.9973 | 0.9906 | 0.9966 | 21,547 | -0.04(-3.96%) |
Mar 23, 2018 | 1.011 | 1.038 | 1.004 | 1.038 | 8,280 | +0.01(+1.32%) |
Mar 22, 2018 | 1.085 | 1.111 | 1.024 | 1.024 | 25,917 | -0.05(-4.71%) |
Mar 21, 2018 | 1.075 | 1.075 | 1.075 | 1.075 | 2,819 | -0.01(-0.92%) |
Mar 20, 2018 | 1.073 | 1.091 | 1.065 | 1.085 | 12,383 | -0.04(-3.59%) |
Mar 19, 2018 | 1.119 | 1.146 | 1.092 | 1.125 | 46,493 | +0.01(+1.21%) |
Mar 16, 2018 | 1.125 | 1.125 | 1.112 | 1.112 | 10,039 | -0.01(-0.60%) |
Mar 15, 2018 | 1.132 | 1.132 | 1.117 | 1.119 | 11,745 | -0.01(-1.19%) |
Mar 14, 2018 | 1.125 | 1.144 | 1.112 | 1.132 | 139,413 | +0.02(+1.82%) |
Mar 13, 2018 | 1.085 | 1.146 | 1.085 | 1.112 | 88,994 | +0.02(+1.85%) |
Mar 12, 2018 | 1.078 | 1.132 | 1.051 | 1.092 | 113,829 | +0.03(+2.53%) |
Mar 09, 2018 | 1.085 | 1.098 | 1.018 | 1.065 | 104,703 | -0.02(-1.92%) |
Mar 08, 2018 | 1.071 | 1.086 | 1.071 | 1.086 | 4,400 | +0.03(+2.61%) |
Mar 07, 2018 | 1.078 | 1.098 | 1.018 | 1.058 | 97,832 | -0.01(-1.26%) |
Mar 06, 2018 | 1.051 | 1.078 | 1.041 | 1.071 | 30,651 | +0.02(+1.53%) |
Mar 05, 2018 | 1.069 | 1.069 | 1.044 | 1.055 | 24,285 | -0.01(-0.63%) |
Mar 02, 2018 | 1.062 | 1.062 | 1.062 | 1.062 | 10,578 | -0.01(-0.63%) |