Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9001 | 0.9100 | 0.8200 | 0.9100 | 75,211 | +0.05(+6.15%) |
May 30, 2018 | 0.9600 | 1.020 | 0.8200 | 0.8573 | 111,250 | -0.09(-9.11%) |
May 29, 2018 | 0.9453 | 1.100 | 0.9000 | 0.9432 | 509,232 | +0.00(+0.45%) |
May 25, 2018 | 0.9390 | 0.9390 | 0.9390 | 0 | +0.01(+0.98%) | |
May 24, 2018 | 0.8300 | 0.9300 | 0.8200 | 0.9299 | 109,948 | +0.10(+12.04%) |
May 23, 2018 | 0.8821 | 0.8821 | 0.8000 | 0.8300 | 71,934 | -0.05(-5.68%) |
May 22, 2018 | 0.7000 | 0.8800 | 0.7000 | 0.8800 | 152,009 | +0.17(+23.94%) |
May 21, 2018 | 0.7698 | 0.8539 | 0.6755 | 0.7100 | 442,251 | -0.05(-6.02%) |
May 18, 2018 | 0.7600 | 0.7664 | 0.7300 | 0.7555 | 14,272 | +0.03(+3.49%) |
May 17, 2018 | 0.6820 | 0.7490 | 0.6820 | 0.7300 | 20,483 | +0.05(+7.04%) |
May 16, 2018 | 0.7000 | 0.7035 | 0.6700 | 0.6820 | 31,526 | -0.01(-1.16%) |
May 15, 2018 | 0.6966 | 0.7000 | 0.6834 | 0.6900 | 16,667 | +0.00(+0.00%) |
May 14, 2018 | 0.6901 | 0.7901 | 0.6700 | 0.6900 | 203,503 | +0.02(+2.97%) |
May 11, 2018 | 0.6700 | 0.6701 | 0.6700 | 0.6701 | 3,543 | +0.00(+0.01%) |
May 10, 2018 | 0.6695 | 0.6705 | 0.6500 | 0.6700 | 69,752 | +0.02(+3.06%) |
May 09, 2018 | 0.7102 | 0.7102 | 0.6400 | 0.6501 | 145,693 | -0.06(-8.46%) |
May 08, 2018 | 0.7200 | 0.7237 | 0.7100 | 0.7102 | 104,148 | -0.01(-1.37%) |
May 07, 2018 | 0.7200 | 0.7300 | 0.7200 | 0.7201 | 989 | +0.00(+0.00%) |
May 04, 2018 | 0.7200 | 0.7399 | 0.7200 | 0.7201 | 50,542 | -0.03(-3.99%) |
May 03, 2018 | 0.7401 | 0.7601 | 0.7400 | 0.7500 | 31,310 | -0.01(-1.33%) |
May 02, 2018 | 0.7338 | 0.7704 | 0.7200 | 0.7601 | 69,282 | +0.01(+0.84%) |
May 01, 2018 | 0.7200 | 0.7538 | 0.7200 | 0.7538 | 19,134 | +0.02(+3.26%) |
Apr 30, 2018 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 18,389 | +0.00(+0.00%) |
Apr 27, 2018 | 0.7500 | 0.7503 | 0.7101 | 0.7300 | 57,809 | -0.02(-2.67%) |
Apr 26, 2018 | 0.7700 | 0.7701 | 0.7500 | 0.7500 | 63,619 | -0.04(-4.63%) |
Apr 25, 2018 | 0.7800 | 0.7880 | 0.7800 | 0.7864 | 1,769 | -0.00(-0.44%) |
Apr 24, 2018 | 0.7700 | 0.7899 | 0.7700 | 0.7899 | 7,179 | +0.01(+1.27%) |
Apr 23, 2018 | 0.7800 | 0.7980 | 0.7600 | 0.7800 | 16,026 | -0.02(-2.50%) |
Apr 20, 2018 | 0.7547 | 0.8000 | 0.7400 | 0.8000 | 51,276 | +0.03(+3.27%) |
Apr 19, 2018 | 0.7634 | 0.7747 | 0.7520 | 0.7747 | 17,736 | +0.00(+0.52%) |
Apr 18, 2018 | 0.7700 | 0.8000 | 0.7630 | 0.7707 | 33,762 | +0.00(+0.09%) |
Apr 17, 2018 | 0.7848 | 0.7900 | 0.7609 | 0.7700 | 56,072 | -0.02(-2.53%) |
Apr 16, 2018 | 0.8000 | 0.8000 | 0.7708 | 0.7900 | 8,039 | -0.01(-1.25%) |
Apr 13, 2018 | 0.7901 | 0.8000 | 0.7901 | 0.8000 | 4,838 | +0.00(+0.00%) |
Apr 12, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,413 | +0.00(+0.01%) |
Apr 11, 2018 | 0.7900 | 0.8000 | 0.7900 | 0.7999 | 8,620 | -0.00(-0.01%) |
Apr 10, 2018 | 0.8000 | 0.8000 | 0.7903 | 0.8000 | 21,910 | +0.00(+0.00%) |
Apr 09, 2018 | 0.8000 | 0.8140 | 0.7950 | 0.8000 | 21,792 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7953 | 0.8000 | 0.7901 | 0.8000 | 962 | +0.01(+1.25%) |
Apr 05, 2018 | 0.7901 | 0.7901 | 0.7900 | 0.7901 | 3,097 | -0.01(-1.25%) |
Apr 04, 2018 | 0.7900 | 0.8680 | 0.7900 | 0.8001 | 17,593 | -0.02(-2.43%) |
Apr 03, 2018 | 0.7997 | 0.8420 | 0.7838 | 0.8200 | 57,342 | +0.08(+10.81%) |
Apr 02, 2018 | 0.7200 | 0.7580 | 0.7200 | 0.7400 | 28,852 | +0.02(+2.78%) |
Mar 29, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.05(-5.88%) | |
Mar 28, 2018 | 0.7918 | 0.8030 | 0.7100 | 0.7650 | 20,894 | -0.04(-4.97%) |
Mar 27, 2018 | 0.8300 | 0.8300 | 0.8047 | 0.8050 | 24,378 | +0.01(+0.63%) |
Mar 26, 2018 | 0.8249 | 0.8249 | 0.7850 | 0.8000 | 9,560 | -0.00(-0.61%) |
Mar 23, 2018 | 0.8576 | 0.8600 | 0.7901 | 0.8049 | 35,821 | -0.07(-8.28%) |
Mar 22, 2018 | 0.8800 | 0.8886 | 0.8776 | 0.8776 | 6,076 | -0.01(-1.15%) |
Mar 21, 2018 | 0.8804 | 0.8887 | 0.8804 | 0.8878 | 4,249 | +0.01(+0.84%) |
Mar 20, 2018 | 0.9000 | 0.9000 | 0.8804 | 0.8804 | 22,285 | -0.02(-2.21%) |
Mar 19, 2018 | 0.9002 | 0.9199 | 0.9002 | 0.9003 | 1,773 | -0.01(-1.07%) |
Mar 16, 2018 | 0.9101 | 0.9110 | 0.9062 | 0.9100 | 17,471 | +0.01(+0.91%) |
Mar 15, 2018 | 0.9100 | 0.9200 | 0.9018 | 0.9018 | 2,173 | +0.00(+0.20%) |
Mar 14, 2018 | 0.9046 | 0.9046 | 0.9000 | 0.9000 | 21,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.9100 | 0.9280 | 0.9000 | 0.9000 | 16,096 | -0.01(-1.10%) |
Mar 12, 2018 | 0.9250 | 0.9275 | 0.9000 | 0.9100 | 48,914 | -0.03(-3.19%) |
Mar 09, 2018 | 0.9350 | 0.9402 | 0.9250 | 0.9400 | 12,175 | -0.01(-1.08%) |
Mar 08, 2018 | 0.9367 | 0.9950 | 0.9100 | 0.9503 | 218,998 | +0.03(+3.67%) |
Mar 07, 2018 | 0.9167 | 0.9167 | 16,457 | -0.01(-1.43%) | ||
Mar 06, 2018 | 0.9500 | 0.9595 | 0.9300 | 0.9300 | 6,172 | +0.00(+0.00%) |
Mar 05, 2018 | 0.9000 | 0.9403 | 0.9000 | 0.9300 | 12,966 | +0.03(+3.30%) |
Mar 02, 2018 | 0.9000 | 0.9100 | 0.9000 | 0.9003 | 22,090 | -0.01(-1.32%) |