Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9300 | 0.9359 | 0.8900 | 0.9230 | 37,060 | -0.01(-1.40%) |
May 30, 2018 | 0.9200 | 0.9373 | 0.8701 | 0.9361 | 120,535 | +0.02(+1.75%) |
May 29, 2018 | 0.8678 | 0.9200 | 0.8553 | 0.9200 | 96,202 | +0.02(+2.22%) |
May 25, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.02(+2.14%) | |
May 24, 2018 | 0.8720 | 0.9000 | 0.8600 | 0.8812 | 52,042 | -0.01(-1.16%) |
May 23, 2018 | 0.8941 | 0.8999 | 0.8621 | 0.8915 | 57,724 | +0.00(+0.18%) |
May 22, 2018 | 0.8956 | 0.9399 | 0.8760 | 0.8899 | 193,900 | -0.04(-4.31%) |
May 21, 2018 | 0.9200 | 0.9300 | 0.8678 | 0.9300 | 88,689 | +0.05(+5.68%) |
May 18, 2018 | 0.9320 | 0.9740 | 0.8749 | 0.8800 | 87,905 | -0.02(-2.22%) |
May 17, 2018 | 0.8869 | 0.9410 | 0.8600 | 0.9000 | 113,813 | +0.02(+2.52%) |
May 16, 2018 | 1.010 | 1.059 | 0.8700 | 0.8779 | 262,169 | -0.13(-13.07%) |
May 15, 2018 | 0.9245 | 1.014 | 0.9182 | 1.010 | 306,989 | +0.11(+12.21%) |
May 14, 2018 | 0.9000 | 0.9842 | 0.8799 | 0.9000 | 396,694 | +0.05(+5.87%) |
May 11, 2018 | 0.8807 | 0.9004 | 0.8320 | 0.8501 | 153,675 | -0.03(-3.65%) |
May 10, 2018 | 0.8640 | 0.8998 | 0.8520 | 0.8823 | 33,516 | +0.03(+3.80%) |
May 09, 2018 | 0.9203 | 0.9500 | 0.8440 | 0.8500 | 106,250 | -0.09(-9.57%) |
May 08, 2018 | 0.9145 | 0.9400 | 0.9000 | 0.9400 | 77,659 | +0.00(+0.50%) |
May 07, 2018 | 0.9523 | 0.9650 | 0.9100 | 0.9353 | 44,398 | +0.02(+2.22%) |
May 04, 2018 | 0.9483 | 0.9620 | 0.8672 | 0.9150 | 195,103 | -0.06(-6.25%) |
May 03, 2018 | 1.000 | 1.000 | 0.9180 | 0.9760 | 81,902 | +0.03(+2.74%) |
May 02, 2018 | 0.9594 | 0.9750 | 0.9500 | 0.9500 | 72,080 | -0.02(-1.74%) |
May 01, 2018 | 0.9520 | 0.9800 | 0.9345 | 0.9668 | 61,071 | +0.01(+1.50%) |
Apr 30, 2018 | 0.9800 | 1.000 | 0.9460 | 0.9525 | 80,472 | -0.03(-2.88%) |
Apr 27, 2018 | 0.9520 | 0.9900 | 0.9200 | 0.9807 | 144,823 | +0.00(+0.49%) |
Apr 26, 2018 | 1.056 | 1.080 | 0.9500 | 0.9760 | 224,282 | -0.07(-7.05%) |
Apr 25, 2018 | 1.063 | 1.071 | 1.048 | 1.050 | 61,457 | -0.02(-1.87%) |
Apr 24, 2018 | 1.140 | 1.140 | 1.050 | 1.070 | 70,467 | -0.07(-6.14%) |
Apr 23, 2018 | 1.133 | 1.149 | 1.110 | 1.140 | 36,290 | -0.04(-3.64%) |
Apr 20, 2018 | 1.160 | 1.270 | 1.140 | 1.183 | 118,805 | -0.05(-3.81%) |
Apr 19, 2018 | 1.100 | 1.230 | 1.054 | 1.230 | 78,836 | +0.13(+11.81%) |
Apr 18, 2018 | 1.100 | 1.117 | 1.070 | 1.100 | 78,295 | +0.00(+0.00%) |
Apr 17, 2018 | 1.104 | 1.124 | 1.087 | 1.100 | 48,399 | +0.01(+0.92%) |
Apr 16, 2018 | 1.120 | 1.170 | 1.080 | 1.090 | 51,094 | -0.09(-7.39%) |
Apr 13, 2018 | 1.250 | 1.250 | 1.130 | 1.177 | 109,710 | -0.03(-2.72%) |
Apr 12, 2018 | 1.240 | 1.240 | 1.198 | 1.210 | 19,107 | +0.01(+0.83%) |
Apr 11, 2018 | 1.236 | 1.289 | 1.200 | 1.200 | 80,562 | -0.03(-2.44%) |
Apr 10, 2018 | 1.290 | 1.290 | 1.180 | 1.230 | 62,031 | +0.00(+0.03%) |
Apr 09, 2018 | 1.218 | 1.240 | 1.200 | 1.230 | 64,588 | -0.03(-2.41%) |
Apr 06, 2018 | 1.243 | 1.260 | 1.230 | 1.260 | 60,625 | +0.04(+3.28%) |
Apr 05, 2018 | 1.269 | 1.290 | 1.201 | 1.220 | 83,087 | -0.01(-0.81%) |
Apr 04, 2018 | 1.150 | 1.230 | 1.134 | 1.230 | 90,752 | +0.03(+2.51%) |
Apr 03, 2018 | 1.190 | 1.200 | 1.140 | 1.200 | 28,001 | -0.02(-1.35%) |
Apr 02, 2018 | 1.240 | 1.280 | 1.140 | 1.216 | 74,885 | -0.03(-2.70%) |
Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.04(-3.10%) | |
Mar 28, 2018 | 1.400 | 1.400 | 1.237 | 1.290 | 63,868 | -0.01(-0.77%) |
Mar 27, 2018 | 1.240 | 1.337 | 1.150 | 1.300 | 110,524 | +0.06(+4.84%) |
Mar 26, 2018 | 1.420 | 1.420 | 1.200 | 1.240 | 88,659 | -0.15(-10.79%) |
Mar 23, 2018 | 1.480 | 1.480 | 1.355 | 1.390 | 119,292 | -0.02(-1.42%) |
Mar 22, 2018 | 1.360 | 1.410 | 1.355 | 1.410 | 86,237 | +0.07(+5.22%) |
Mar 21, 2018 | 1.369 | 1.400 | 1.290 | 1.340 | 143,594 | +0.00(+0.08%) |
Mar 20, 2018 | 1.530 | 1.550 | 1.281 | 1.339 | 555,298 | -0.16(-10.74%) |
Mar 16, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
Mar 15, 2018 | 1.318 | 1.413 | 1.318 | 1.400 | 114,592 | +0.05(+3.70%) |
Mar 14, 2018 | 1.347 | 1.390 | 1.280 | 1.350 | 119,131 | +0.01(+0.75%) |
Mar 13, 2018 | 1.298 | 1.340 | 1.260 | 1.340 | 94,746 | +0.03(+2.29%) |
Mar 12, 2018 | 1.254 | 1.310 | 1.237 | 1.310 | 62,511 | +0.01(+0.94%) |
Mar 09, 2018 | 1.349 | 1.349 | 1.250 | 1.298 | 88,622 | +0.03(+2.46%) |
Mar 08, 2018 | 1.180 | 1.280 | 1.161 | 1.267 | 112,439 | +0.04(+3.06%) |
Mar 07, 2018 | 1.280 | 1.310 | 1.148 | 1.229 | 273,555 | -0.05(-3.98%) |
Mar 06, 2018 | 1.209 | 1.290 | 1.207 | 1.280 | 176,931 | +0.09(+7.74%) |
Mar 05, 2018 | 1.200 | 1.204 | 1.100 | 1.188 | 214,543 | +0.04(+3.23%) |
Mar 02, 2018 | 1.004 | 1.151 | 0.9922 | 1.151 | 133,830 | +0.16(+16.63%) |