Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6373 | 0.6414 | 0.6113 | 0.6209 | 253,160 | -0.01(-1.60%) |
Jul 30, 2018 | 0.6538 | 0.6645 | 0.6202 | 0.6310 | 273,053 | -0.02(-2.86%) |
Jul 27, 2018 | 0.6500 | 0.6808 | 0.6449 | 0.6496 | 268,300 | -0.01(-0.82%) |
Jul 26, 2018 | 0.6742 | 0.6853 | 0.6525 | 0.6550 | 345,343 | -0.03(-3.76%) |
Jul 25, 2018 | 0.6717 | 0.6806 | 0.6500 | 0.6806 | 402,591 | +0.01(+1.58%) |
Jul 24, 2018 | 0.6703 | 0.7017 | 0.6501 | 0.6700 | 793,546 | +0.00(+0.63%) |
Jul 23, 2018 | 0.6450 | 0.6800 | 0.5000 | 0.6658 | 292,669 | +0.02(+3.87%) |
Jul 20, 2018 | 0.6375 | 0.6499 | 0.6293 | 0.6410 | 242,493 | +0.02(+2.81%) |
Jul 19, 2018 | 0.6285 | 0.6462 | 0.6030 | 0.6235 | 359,730 | -0.02(-2.55%) |
Jul 18, 2018 | 0.6367 | 0.6546 | 0.6165 | 0.6398 | 230,826 | -0.00(-0.03%) |
Jul 17, 2018 | 0.6543 | 0.6600 | 0.5951 | 0.6400 | 1,541,955 | -0.03(-4.48%) |
Jul 16, 2018 | 0.6900 | 0.7006 | 0.6567 | 0.6700 | 448,809 | -0.02(-2.88%) |
Jul 13, 2018 | 0.6976 | 0.7001 | 0.6778 | 0.6899 | 204,512 | -0.01(-0.83%) |
Jul 12, 2018 | 0.7067 | 0.7082 | 0.6894 | 0.6957 | 224,454 | +0.00(+0.38%) |
Jul 11, 2018 | 0.7086 | 0.7086 | 0.6900 | 0.6931 | 356,388 | +0.00(+0.19%) |
Jul 10, 2018 | 0.7059 | 0.7280 | 0.6880 | 0.6918 | 266,322 | -0.01(-1.19%) |
Jul 09, 2018 | 0.7160 | 0.7250 | 0.6963 | 0.7001 | 211,620 | -0.01(-1.62%) |
Jul 06, 2018 | 0.7200 | 0.7211 | 0.6927 | 0.7116 | 445,456 | +0.02(+2.24%) |
Jul 05, 2018 | 0.7179 | 0.7360 | 0.6750 | 0.6960 | 190,600 | -0.02(-3.34%) |
Jul 03, 2018 | 0.7201 | 0.7201 | 0.7201 | 0 | -0.03(-4.11%) | |
Jul 02, 2018 | 0.7642 | 0.7802 | 0.7400 | 0.7510 | 250,458 | +0.02(+2.19%) |
Jun 29, 2018 | 0.7448 | 0.7500 | 0.7051 | 0.7349 | 296,587 | +0.01(+1.93%) |
Jun 28, 2018 | 0.7119 | 0.7490 | 0.7012 | 0.7210 | 789,132 | +0.02(+2.82%) |
Jun 27, 2018 | 0.7089 | 0.7421 | 0.6800 | 0.7012 | 527,279 | -0.05(-6.22%) |
Jun 26, 2018 | 0.7679 | 0.7720 | 0.7142 | 0.7477 | 603,418 | -0.01(-1.62%) |
Jun 25, 2018 | 0.7920 | 0.8310 | 0.7540 | 0.7600 | 1,184,220 | -0.02(-2.56%) |
Jun 22, 2018 | 0.6675 | 0.7933 | 0.6675 | 0.7800 | 1,387,291 | +0.11(+15.95%) |
Jun 21, 2018 | 0.6467 | 0.6821 | 0.6467 | 0.6727 | 758,570 | +0.01(+0.95%) |
Jun 20, 2018 | 0.6641 | 0.6744 | 0.6592 | 0.6664 | 372,472 | -0.00(-0.59%) |
Jun 19, 2018 | 0.6652 | 0.6752 | 0.6532 | 0.6704 | 619,507 | -0.00(-0.30%) |
Jun 18, 2018 | 0.6729 | 0.6871 | 0.6718 | 0.6724 | 319,248 | -0.00(-0.01%) |
Jun 15, 2018 | 0.6843 | 0.6599 | 0.6725 | 289,910 | -0.00(-0.52%) | |
Jun 14, 2018 | 0.6943 | 0.6969 | 0.6700 | 0.6760 | 455,328 | -0.02(-3.03%) |
Jun 13, 2018 | 0.7043 | 0.7043 | 0.6837 | 0.6971 | 832,003 | +0.00(+0.10%) |
Jun 12, 2018 | 0.6965 | 0.7132 | 0.6900 | 0.6964 | 534,448 | +0.01(+1.91%) |
Jun 11, 2018 | 0.7093 | 0.7192 | 0.6797 | 0.6834 | 620,265 | -0.02(-2.37%) |
Jun 08, 2018 | 0.6984 | 0.7000 | 0.6700 | 0.7000 | 851,372 | +0.02(+2.97%) |
Jun 07, 2018 | 0.7123 | 0.7210 | 0.6750 | 0.6798 | 673,502 | -0.01(-1.31%) |
Jun 06, 2018 | 0.6800 | 0.7120 | 0.6520 | 0.6888 | 1,335,535 | +0.04(+5.97%) |
Jun 05, 2018 | 0.6716 | 0.6808 | 0.6453 | 0.6500 | 561,776 | -0.03(-4.75%) |
Jun 04, 2018 | 0.6903 | 0.6923 | 0.6672 | 0.6824 | 445,408 | +0.01(+1.10%) |
Jun 01, 2018 | 0.6830 | 0.6887 | 0.6700 | 0.6750 | 715,513 | -0.01(-0.88%) |
May 31, 2018 | 0.6832 | 0.6916 | 0.6703 | 0.6810 | 329,484 | -0.01(-0.93%) |
May 30, 2018 | 0.6870 | 0.6977 | 0.6706 | 0.6874 | 450,444 | +0.02(+2.55%) |
May 29, 2018 | 0.6937 | 0.7115 | 0.6600 | 0.6703 | 1,119,516 | -0.02(-2.53%) |
May 25, 2018 | 0.6877 | 0.6877 | 0.6877 | 0 | -0.01(-1.76%) | |
May 24, 2018 | 0.7227 | 0.7400 | 0.6882 | 0.7000 | 597,642 | -0.03(-4.72%) |
May 23, 2018 | 0.7207 | 0.7353 | 0.6960 | 0.7347 | 620,545 | +0.02(+2.47%) |
May 22, 2018 | 0.7389 | 0.7570 | 0.7022 | 0.7170 | 1,682,863 | -0.04(-5.52%) |
May 21, 2018 | 0.7410 | 0.7850 | 0.7300 | 0.7589 | 1,006,256 | +0.06(+8.17%) |
May 18, 2018 | 0.6643 | 0.7189 | 0.6489 | 0.7016 | 956,456 | +0.05(+7.10%) |
May 17, 2018 | 0.6594 | 0.6692 | 0.6330 | 0.6551 | 486,802 | -0.00(-0.70%) |
May 16, 2018 | 0.6525 | 0.6800 | 0.6400 | 0.6597 | 521,046 | +0.00(+0.72%) |
May 15, 2018 | 0.6780 | 0.6930 | 0.6451 | 0.6550 | 667,563 | -0.03(-3.68%) |
May 14, 2018 | 0.6760 | 0.6994 | 0.6571 | 0.6800 | 712,331 | +0.01(+1.56%) |
May 11, 2018 | 0.6600 | 0.6920 | 0.6500 | 0.6696 | 379,036 | +0.01(+1.45%) |
May 10, 2018 | 0.6800 | 0.6800 | 0.6586 | 0.6600 | 314,433 | +0.00(+0.18%) |
May 09, 2018 | 0.6633 | 0.6749 | 0.6490 | 0.6588 | 389,282 | +0.00(+0.12%) |
May 08, 2018 | 0.6425 | 0.6690 | 0.6400 | 0.6580 | 257,158 | +0.01(+1.39%) |
May 07, 2018 | 0.6395 | 0.6560 | 0.6139 | 0.6490 | 437,181 | +0.01(+2.28%) |
May 04, 2018 | 0.6220 | 0.6606 | 0.6014 | 0.6345 | 543,179 | -0.02(-2.38%) |
May 03, 2018 | 0.6886 | 0.6905 | 0.6500 | 0.6500 | 174,229 | -0.02(-2.99%) |
May 02, 2018 | 0.6509 | 0.6760 | 0.6494 | 0.6700 | 155,525 | +0.03(+4.03%) |