Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6544 | 0.6588 | 0.6334 | 0.6588 | 26,496 | -0.01(-1.64%) |
Jul 30, 2018 | 0.6461 | 0.6699 | 0.6220 | 0.6698 | 178,859 | +0.02(+3.51%) |
Jul 27, 2018 | 0.6159 | 0.6482 | 0.6159 | 0.6471 | 17,300 | +0.02(+2.81%) |
Jul 26, 2018 | 0.6650 | 0.6294 | 0.6294 | 83,470 | -0.07(-9.53%) | |
Jul 25, 2018 | 0.6366 | 0.6957 | 0.6366 | 0.6957 | 86,900 | +0.04(+6.07%) |
Jul 24, 2018 | 0.6635 | 0.6639 | 0.6502 | 0.6559 | 33,725 | -0.02(-2.51%) |
Jul 23, 2018 | 0.6744 | 0.6750 | 0.6490 | 0.6728 | 52,085 | -0.01(-2.11%) |
Jul 20, 2018 | 0.6899 | 0.6899 | 0.6873 | 0.6873 | 500 | +0.01(+1.82%) |
Jul 19, 2018 | 0.6814 | 0.6838 | 0.6750 | 0.6750 | 10,900 | -0.01(-0.74%) |
Jul 18, 2018 | 0.6730 | 0.6880 | 0.6730 | 0.6800 | 32,369 | +0.01(+1.61%) |
Jul 17, 2018 | 0.6960 | 0.7000 | 0.6683 | 0.6692 | 301,235 | -0.02(-3.04%) |
Jul 16, 2018 | 0.6830 | 0.6980 | 0.6679 | 0.6902 | 8,765 | -0.00(-0.46%) |
Jul 13, 2018 | 0.7022 | 0.7054 | 0.6821 | 0.6934 | 18,975 | -0.00(-0.37%) |
Jul 12, 2018 | 0.6989 | 0.6989 | 0.6960 | 0.6960 | 1,178 | -0.01(-1.22%) |
Jul 11, 2018 | 0.7086 | 0.7086 | 0.7046 | 0.7046 | 5,870 | -0.00(-0.56%) |
Jul 10, 2018 | 0.7157 | 0.7193 | 0.7078 | 0.7086 | 8,349 | -0.02(-3.24%) |
Jul 09, 2018 | 0.7322 | 0.7400 | 0.7296 | 0.7323 | 6,029 | -0.01(-1.64%) |
Jul 06, 2018 | 0.7466 | 0.7596 | 0.7445 | 0.7445 | 1,100 | -0.00(-0.25%) |
Jul 05, 2018 | 0.7370 | 0.7464 | 0.7290 | 0.7464 | 10,484 | -0.00(-0.03%) |
Jul 03, 2018 | 0.7466 | 0.7466 | 0.7466 | 0 | -0.05(-6.67%) | |
Jul 02, 2018 | 0.7770 | 0.8000 | 0.7770 | 0.8000 | 7,500 | +0.04(+5.64%) |
Jun 29, 2018 | 0.7621 | 0.7621 | 0.7400 | 0.7573 | 4,301 | +0.01(+1.79%) |
Jun 28, 2018 | 0.7407 | 0.7564 | 0.7407 | 0.7440 | 48,634 | +0.01(+1.36%) |
Jun 27, 2018 | 0.7350 | 0.7354 | 0.7280 | 0.7340 | 26,206 | -0.02(-2.13%) |
Jun 26, 2018 | 0.7170 | 0.7500 | 0.7170 | 0.7500 | 4,598 | +0.00(+0.13%) |
Jun 25, 2018 | 0.7543 | 0.7724 | 0.7488 | 0.7490 | 36,280 | -0.02(-2.21%) |
Jun 22, 2018 | 0.7674 | 0.7700 | 0.7618 | 0.7659 | 2,572 | +0.01(+1.18%) |
Jun 21, 2018 | 0.7500 | 0.7570 | 0.7490 | 0.7570 | 9,668 | -0.03(-3.93%) |
Jun 20, 2018 | 0.7804 | 0.7880 | 0.7792 | 0.7880 | 18,609 | -0.00(-0.25%) |
Jun 19, 2018 | 0.7820 | 0.7900 | 0.7660 | 0.7900 | 14,937 | -0.00(-0.38%) |
Jun 18, 2018 | 0.7981 | 0.7981 | 0.7850 | 0.7930 | 4,150 | +0.02(+3.19%) |
Jun 15, 2018 | 0.7685 | 0.7487 | 0.7685 | 16,008 | -0.02(-2.72%) | |
Jun 14, 2018 | 0.8050 | 0.8050 | 0.7900 | 0.7900 | 3,530 | -0.03(-3.80%) |
Jun 13, 2018 | 0.8212 | 0.8212 | 0.8165 | 0.8212 | 850 | +0.01(+0.94%) |
Jun 12, 2018 | 0.7800 | 0.8135 | 0.7800 | 0.8135 | 13,200 | +0.01(+1.70%) |
Jun 11, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 217 | +0.02(+3.03%) |
Jun 08, 2018 | 0.7764 | 0.7764 | 0.7764 | 0.7764 | 180 | +0.01(+1.16%) |
Jun 07, 2018 | 0.7861 | 0.7861 | 0.7675 | 0.7675 | 2,867 | -0.00(-0.19%) |
Jun 06, 2018 | 0.7414 | 0.7702 | 0.7300 | 0.7690 | 16,374 | +0.09(+13.82%) |
Jun 05, 2018 | 0.6820 | 0.6820 | 0.6756 | 0.6756 | 2,175 | -0.01(-1.31%) |
Jun 04, 2018 | 0.6783 | 0.7090 | 0.6780 | 0.6846 | 29,350 | -0.02(-2.20%) |
Jun 01, 2018 | 0.7040 | 0.7200 | 0.6840 | 0.7000 | 13,567 | +0.00(+0.00%) |
May 31, 2018 | 0.7147 | 0.7150 | 0.6891 | 0.7000 | 19,093 | -0.04(-4.76%) |
May 30, 2018 | 0.7492 | 0.7500 | 0.7350 | 0.7350 | 12,776 | -0.00(-0.05%) |
May 29, 2018 | 0.7430 | 0.7552 | 0.7158 | 0.7354 | 76,466 | -0.05(-6.91%) |
May 25, 2018 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.03(-3.28%) | |
May 24, 2018 | 0.8320 | 0.8350 | 0.8100 | 0.8168 | 117,877 | -0.02(-1.83%) |
May 23, 2018 | 0.8350 | 0.8350 | 0.8320 | 0.8320 | 16,150 | -0.00(-0.36%) |
May 22, 2018 | 0.8350 | 0.8500 | 0.8207 | 0.8350 | 105,936 | +0.02(+2.20%) |
May 18, 2018 | 0.8170 | 0.8170 | 0.8170 | 0 | -0.02(-2.16%) | |
May 17, 2018 | 0.8307 | 0.8400 | 0.8307 | 0.8350 | 24,100 | +0.01(+0.60%) |
May 16, 2018 | 0.8211 | 0.8495 | 0.8211 | 0.8300 | 32,660 | -0.04(-4.26%) |
May 15, 2018 | 0.8636 | 0.8756 | 0.8570 | 0.8669 | 4,850 | -0.04(-4.84%) |
May 14, 2018 | 0.9379 | 0.9379 | 0.9110 | 0.9110 | 8,243 | +0.01(+0.86%) |
May 11, 2018 | 0.8979 | 0.9200 | 0.8979 | 0.9032 | 10,000 | -0.04(-4.37%) |
May 10, 2018 | 0.8576 | 0.9445 | 0.8313 | 0.9445 | 50,200 | +0.10(+12.11%) |
May 09, 2018 | 0.8573 | 0.8610 | 0.8319 | 0.8425 | 126,450 | +0.00(+0.42%) |
May 08, 2018 | 0.8397 | 0.8450 | 0.8300 | 0.8390 | 19,740 | +0.00(+0.26%) |
May 07, 2018 | 0.7980 | 0.8368 | 0.7980 | 0.8368 | 35,400 | +0.06(+7.28%) |
May 03, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.00(-0.23%) | |
May 02, 2018 | 0.7818 | 0.7818 | 0.7818 | 0.7818 | 225 | +0.02(+2.30%) |