Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6767 | 0.7190 | 0.6602 | 0.6900 | 582,663 | +0.02(+2.94%) |
Jul 30, 2018 | 0.6975 | 0.7000 | 0.6700 | 0.6703 | 413,682 | -0.02(-3.55%) |
Jul 27, 2018 | 0.7300 | 0.7310 | 0.6750 | 0.6950 | 489,600 | -0.05(-6.38%) |
Jul 26, 2018 | 0.7100 | 0.7599 | 0.6823 | 0.7424 | 883,018 | +0.04(+6.01%) |
Jul 25, 2018 | 0.6755 | 0.7100 | 0.6611 | 0.7003 | 799,025 | +0.03(+4.84%) |
Jul 24, 2018 | 0.7270 | 0.7350 | 0.6610 | 0.6680 | 1,796,146 | -0.06(-8.13%) |
Jul 23, 2018 | 0.7900 | 0.7110 | 0.7271 | 1,149,459 | -0.02(-2.53%) | |
Jul 20, 2018 | 0.7716 | 0.7900 | 0.7450 | 0.7460 | 819,260 | -0.01(-0.75%) |
Jul 19, 2018 | 0.7743 | 0.7890 | 0.7400 | 0.7516 | 490,646 | -0.02(-2.86%) |
Jul 18, 2018 | 0.8000 | 0.8074 | 0.7500 | 0.7737 | 979,769 | -0.01(-1.83%) |
Jul 17, 2018 | 0.8386 | 0.8386 | 0.7850 | 0.7881 | 655,111 | -0.03(-3.89%) |
Jul 16, 2018 | 0.8900 | 0.8900 | 0.8050 | 0.8200 | 784,873 | -0.03(-3.53%) |
Jul 13, 2018 | 0.8800 | 0.8800 | 0.8310 | 0.8500 | 315,073 | -0.03(-3.24%) |
Jul 12, 2018 | 0.8800 | 0.7800 | 0.8785 | 1,096,298 | +0.06(+7.13%) | |
Jul 11, 2018 | 0.8681 | 0.8681 | 0.8200 | 0.8200 | 817,214 | -0.04(-4.13%) |
Jul 10, 2018 | 0.9036 | 0.9036 | 0.8401 | 0.8553 | 764,070 | -0.02(-2.73%) |
Jul 09, 2018 | 0.9300 | 0.9300 | 0.8401 | 0.8793 | 990,799 | +0.03(+3.43%) |
Jul 06, 2018 | 0.8741 | 0.8799 | 0.8400 | 0.8501 | 695,291 | -0.02(-2.75%) |
Jul 05, 2018 | 0.8910 | 0.9100 | 0.8621 | 0.8741 | 654,753 | -0.04(-3.96%) |
Jul 03, 2018 | 0.9101 | 0.9101 | 0.9101 | 0 | +0.02(+2.26%) | |
Jul 02, 2018 | 0.9605 | 0.9640 | 0.8600 | 0.8900 | 1,143,822 | -0.07(-7.19%) |
Jun 29, 2018 | 0.9399 | 1.040 | 0.9100 | 0.9590 | 3,081,756 | +0.04(+4.24%) |
Jun 28, 2018 | 0.9463 | 0.9463 | 0.8756 | 0.9200 | 863,943 | -0.01(-0.99%) |
Jun 27, 2018 | 0.9500 | 0.9699 | 0.9100 | 0.9292 | 619,126 | -0.01(-1.15%) |
Jun 26, 2018 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 1,559,027 | -0.01(-1.05%) |
Jun 25, 2018 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | 2,745,954 | +0.04(+4.40%) |
Jun 22, 2018 | 0.8800 | 0.9100 | 0.8641 | 0.9100 | 1,029,272 | +0.04(+4.60%) |
Jun 21, 2018 | 0.8861 | 0.9200 | 0.8611 | 0.8700 | 1,648,927 | +0.00(+0.00%) |
Jun 20, 2018 | 0.9190 | 0.9300 | 0.8601 | 0.8700 | 9,162,066 | -0.15(-14.71%) |
Jun 19, 2018 | 1.090 | 1.230 | 1.020 | 1.020 | 2,569,091 | -0.04(-3.77%) |
Jun 18, 2018 | 1.310 | 1.350 | 1.010 | 1.060 | 2,351,384 | -0.28(-20.90%) |
Jun 15, 2018 | 1.380 | 1.320 | 1.340 | 253,673 | -0.04(-2.90%) | |
Jun 14, 2018 | 1.350 | 1.400 | 1.330 | 1.380 | 207,411 | +0.03(+2.22%) |
Jun 13, 2018 | 1.390 | 1.470 | 1.330 | 1.350 | 717,894 | -0.09(-6.25%) |
Jun 12, 2018 | 1.470 | 1.500 | 1.423 | 1.440 | 220,737 | -0.04(-2.70%) |
Jun 11, 2018 | 1.510 | 1.510 | 1.450 | 1.480 | 153,639 | +0.00(+0.00%) |
Jun 08, 2018 | 1.560 | 1.590 | 1.470 | 1.480 | 354,994 | +0.00(+0.00%) |
Jun 07, 2018 | 1.570 | 1.590 | 1.470 | 1.480 | 310,116 | -0.08(-5.13%) |
Jun 06, 2018 | 1.580 | 1.640 | 1.560 | 1.560 | 282,713 | -0.02(-1.27%) |
Jun 05, 2018 | 1.650 | 1.680 | 1.560 | 1.580 | 304,716 | -0.14(-8.14%) |
Jun 04, 2018 | 1.730 | 1.760 | 1.659 | 1.720 | 233,841 | -0.01(-0.58%) |
Jun 01, 2018 | 1.760 | 1.760 | 1.670 | 1.730 | 161,553 | -0.01(-0.57%) |
May 31, 2018 | 1.670 | 1.750 | 1.670 | 1.740 | 155,148 | +0.06(+3.57%) |
May 30, 2018 | 1.640 | 1.719 | 1.590 | 1.680 | 266,503 | +0.04(+2.44%) |
May 29, 2018 | 1.590 | 1.640 | 1.580 | 1.640 | 118,536 | +0.05(+3.14%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-0.98%) | |
May 24, 2018 | 1.600 | 1.610 | 1.570 | 1.606 | 95,682 | +0.03(+1.63%) |
May 23, 2018 | 1.600 | 1.620 | 1.580 | 1.580 | 59,827 | -0.01(-0.63%) |
May 22, 2018 | 1.630 | 1.640 | 1.580 | 1.590 | 63,152 | -0.04(-2.45%) |
May 21, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 58,614 | +0.01(+0.62%) |
May 18, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 96,804 | +0.03(+1.89%) |
May 17, 2018 | 1.600 | 1.610 | 1.577 | 1.590 | 90,921 | -0.01(-0.63%) |
May 16, 2018 | 1.590 | 1.610 | 1.590 | 1.600 | 144,044 | +0.00(+0.00%) |
May 15, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 153,861 | -0.04(-2.44%) |
May 14, 2018 | 1.640 | 1.670 | 1.600 | 1.640 | 116,771 | +0.01(+0.61%) |
May 11, 2018 | 1.670 | 1.670 | 1.570 | 1.630 | 170,956 | +0.00(+0.00%) |
May 10, 2018 | 1.720 | 1.750 | 1.560 | 1.630 | 512,674 | -0.16(-8.94%) |
May 09, 2018 | 1.670 | 1.810 | 1.660 | 1.790 | 523,135 | +0.12(+7.19%) |
May 08, 2018 | 1.710 | 1.730 | 1.650 | 1.670 | 182,975 | -0.03(-1.76%) |
May 07, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 357,327 | +0.07(+4.29%) |
May 04, 2018 | 1.590 | 1.700 | 1.581 | 1.630 | 77,742 | +0.03(+1.87%) |
May 03, 2018 | 1.610 | 1.700 | 1.580 | 1.600 | 74,746 | +0.00(+0.00%) |
May 02, 2018 | 1.590 | 1.650 | 1.571 | 1.600 | 134,034 | +0.00(+0.00%) |