Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7200 | 0.8100 | 0.7199 | 0.8100 | 304,060 | +0.09(+12.50%) |
May 30, 2018 | 0.7295 | 0.7296 | 0.7200 | 0.7200 | 18,066 | -0.01(-1.33%) |
May 29, 2018 | 0.7400 | 0.7498 | 0.7200 | 0.7297 | 6,548 | -0.02(-2.71%) |
May 25, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.00(-0.32%) | |
May 24, 2018 | 0.7311 | 0.7790 | 0.7223 | 0.7524 | 87,233 | +0.02(+2.93%) |
May 23, 2018 | 0.7502 | 0.7696 | 0.7310 | 0.7310 | 27,440 | -0.02(-2.53%) |
May 22, 2018 | 0.7500 | 0.7901 | 0.7500 | 0.7500 | 50,650 | -0.01(-1.30%) |
May 21, 2018 | 0.7597 | 0.7997 | 0.7216 | 0.7599 | 100,580 | +0.01(+1.27%) |
May 18, 2018 | 0.7800 | 0.7800 | 0.7251 | 0.7504 | 35,306 | -0.02(-2.82%) |
May 17, 2018 | 0.7190 | 0.7751 | 0.7150 | 0.7722 | 103,539 | +0.05(+7.40%) |
May 16, 2018 | 0.7461 | 0.7716 | 0.7111 | 0.7190 | 68,931 | -0.01(-1.53%) |
May 15, 2018 | 0.7436 | 0.7520 | 0.7115 | 0.7302 | 127,478 | -0.01(-1.82%) |
May 14, 2018 | 0.7530 | 0.7625 | 0.7000 | 0.7437 | 181,390 | -0.02(-2.53%) |
May 11, 2018 | 0.8100 | 0.8200 | 0.7310 | 0.7630 | 239,569 | -0.03(-3.42%) |
May 10, 2018 | 0.7810 | 0.8100 | 0.7713 | 0.7900 | 85,248 | -0.00(-0.13%) |
May 09, 2018 | 0.8100 | 0.8100 | 0.7710 | 0.7910 | 110,368 | -0.02(-2.35%) |
May 08, 2018 | 0.7897 | 0.8100 | 0.7800 | 0.8100 | 80,160 | +0.03(+3.85%) |
May 07, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 18,912 | -0.01(-1.27%) |
May 04, 2018 | 0.8111 | 0.8156 | 0.7023 | 0.7900 | 72,269 | -0.02(-2.47%) |
May 03, 2018 | 0.8250 | 0.8448 | 0.8100 | 0.8100 | 56,692 | -0.01(-1.81%) |
May 02, 2018 | 0.8490 | 0.8490 | 0.8101 | 0.8249 | 117,256 | -0.01(-0.61%) |
May 01, 2018 | 0.8400 | 0.8496 | 0.8200 | 0.8300 | 44,722 | -0.01(-1.19%) |
Apr 30, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 33,718 | +0.01(+1.20%) |
Apr 27, 2018 | 0.8350 | 0.8500 | 0.8250 | 0.8300 | 76,354 | +0.01(+0.61%) |
Apr 26, 2018 | 0.8499 | 0.8700 | 0.8250 | 0.8250 | 80,752 | -0.03(-2.95%) |
Apr 25, 2018 | 0.8499 | 0.8798 | 0.8400 | 0.8501 | 54,748 | +0.01(+1.21%) |
Apr 24, 2018 | 0.8499 | 0.8790 | 0.8299 | 0.8399 | 46,113 | -0.02(-2.33%) |
Apr 23, 2018 | 0.8700 | 0.8890 | 0.8350 | 0.8599 | 53,060 | -0.00(-0.01%) |
Apr 20, 2018 | 0.8699 | 0.8700 | 0.8598 | 0.8600 | 7,904 | +0.00(+0.00%) |
Apr 19, 2018 | 0.8800 | 0.8800 | 0.8351 | 0.8600 | 5,454 | -0.01(-0.81%) |
Apr 18, 2018 | 0.8496 | 0.8900 | 0.8310 | 0.8670 | 83,062 | +0.01(+0.81%) |
Apr 17, 2018 | 0.8246 | 0.8700 | 0.8246 | 0.8600 | 71,942 | +0.01(+0.63%) |
Apr 16, 2018 | 0.8409 | 0.8798 | 0.8202 | 0.8546 | 50,361 | +0.00(+0.43%) |
Apr 13, 2018 | 0.8409 | 0.8809 | 0.8102 | 0.8509 | 51,298 | +0.00(+0.00%) |
Apr 12, 2018 | 0.8600 | 0.8800 | 0.8201 | 0.8509 | 57,586 | -0.02(-2.20%) |
Apr 11, 2018 | 0.8500 | 0.8799 | 0.8120 | 0.8700 | 59,496 | +0.02(+2.22%) |
Apr 10, 2018 | 0.8168 | 0.8800 | 0.8100 | 0.8511 | 65,161 | +0.02(+2.94%) |
Apr 09, 2018 | 0.8104 | 0.8729 | 0.8100 | 0.8268 | 59,688 | +0.01(+1.71%) |
Apr 06, 2018 | 0.8292 | 0.8440 | 0.8104 | 0.8129 | 42,592 | -0.01(-0.77%) |
Apr 05, 2018 | 0.8202 | 0.8797 | 0.8100 | 0.8192 | 51,681 | -0.02(-2.38%) |
Apr 04, 2018 | 0.8200 | 0.9100 | 0.8092 | 0.8392 | 155,752 | +0.01(+1.11%) |
Apr 03, 2018 | 0.8100 | 0.8900 | 0.8100 | 0.8300 | 60,964 | +0.02(+2.47%) |
Apr 02, 2018 | 0.8300 | 0.8710 | 0.8050 | 0.8100 | 94,694 | -0.02(-2.41%) |
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.38%) | |
Mar 28, 2018 | 0.8350 | 0.9400 | 0.8149 | 0.8416 | 328,559 | +0.01(+1.40%) |
Mar 27, 2018 | 0.8500 | 0.8730 | 0.8191 | 0.8300 | 51,501 | -0.03(-3.97%) |
Mar 26, 2018 | 0.8960 | 0.8960 | 0.8600 | 0.8643 | 52,267 | -0.02(-2.45%) |
Mar 23, 2018 | 0.9150 | 0.9150 | 0.8600 | 0.8860 | 26,338 | -0.01(-1.01%) |
Mar 22, 2018 | 0.8700 | 0.9200 | 0.8592 | 0.8950 | 42,217 | +0.04(+4.17%) |
Mar 21, 2018 | 0.8700 | 0.9000 | 0.8500 | 0.8592 | 117,156 | -0.02(-2.59%) |
Mar 20, 2018 | 0.9300 | 1.270 | 0.8200 | 0.8820 | 2,084,766 | -0.03(-3.08%) |
Mar 19, 2018 | 0.8800 | 0.9500 | 0.8700 | 0.9100 | 42,932 | +0.00(+0.00%) |
Mar 16, 2018 | 0.9049 | 0.9601 | 0.9001 | 0.9100 | 27,768 | -0.00(-0.01%) |
Mar 15, 2018 | 0.9100 | 0.9900 | 0.9100 | 0.9101 | 18,158 | +0.00(+0.01%) |
Mar 14, 2018 | 0.9174 | 0.9200 | 0.9000 | 0.9100 | 34,943 | -0.02(-1.88%) |
Mar 13, 2018 | 0.9299 | 0.9299 | 0.9129 | 0.9274 | 21,148 | +0.01(+0.80%) |
Mar 12, 2018 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 4,866 | +0.00(+0.00%) |
Mar 09, 2018 | 0.9299 | 0.9499 | 0.9100 | 0.9200 | 9,031 | +0.00(+0.01%) |
Mar 08, 2018 | 0.9300 | 0.9300 | 0.9199 | 0.9199 | 3,069 | -0.01(-1.09%) |
Mar 07, 2018 | 0.9393 | 0.9100 | 0.9300 | 37,112 | +0.02(+2.20%) | |
Mar 06, 2018 | 0.9700 | 0.9700 | 0.9070 | 0.9100 | 29,563 | -0.04(-3.91%) |
Mar 05, 2018 | 0.9024 | 0.9601 | 0.9024 | 0.9470 | 13,516 | -0.05(-5.30%) |
Mar 02, 2018 | 0.9050 | 1.000 | 0.9000 | 1.000 | 51,168 | +0.07(+8.11%) |