Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+4.61%) | |
Aug 30, 2018 | 0.6724 | 0.7048 | 0.6596 | 0.6596 | 650,491 | -0.02(-2.43%) |
Aug 29, 2018 | 0.6596 | 0.7300 | 0.6500 | 0.6760 | 1,434,373 | +0.02(+2.42%) |
Aug 28, 2018 | 0.6230 | 0.6700 | 0.6230 | 0.6600 | 1,159,631 | +0.04(+6.04%) |
Aug 27, 2018 | 0.5773 | 0.6400 | 0.5725 | 0.6224 | 1,552,266 | +0.05(+8.24%) |
Aug 24, 2018 | 0.5571 | 0.5880 | 0.5426 | 0.5750 | 1,449,700 | +0.01(+2.31%) |
Aug 23, 2018 | 0.5627 | 0.5876 | 0.5518 | 0.5620 | 334,053 | -0.01(-1.52%) |
Aug 22, 2018 | 0.5900 | 0.5900 | 0.5560 | 0.5707 | 357,262 | -0.02(-2.59%) |
Aug 21, 2018 | 0.5720 | 0.6000 | 0.5670 | 0.5859 | 1,108,823 | +0.01(+1.02%) |
Aug 20, 2018 | 0.5680 | 0.5943 | 0.5369 | 0.5800 | 686,754 | +0.03(+5.69%) |
Aug 17, 2018 | 0.5404 | 0.5546 | 0.5240 | 0.5488 | 124,800 | +0.02(+3.88%) |
Aug 16, 2018 | 0.5277 | 0.5500 | 0.5200 | 0.5283 | 267,175 | +0.01(+1.05%) |
Aug 15, 2018 | 0.4767 | 0.5373 | 0.4728 | 0.5228 | 1,013,442 | -0.03(-4.95%) |
Aug 14, 2018 | 0.5449 | 0.5560 | 0.4800 | 0.5500 | 991,084 | -0.00(-0.67%) |
Aug 13, 2018 | 0.5906 | 0.6094 | 0.5302 | 0.5537 | 637,962 | -0.05(-7.59%) |
Aug 10, 2018 | 0.6100 | 0.6189 | 0.5845 | 0.5992 | 470,700 | -0.01(-2.25%) |
Aug 09, 2018 | 0.6240 | 0.6382 | 0.6080 | 0.6130 | 278,071 | -0.01(-2.08%) |
Aug 08, 2018 | 0.6606 | 0.6626 | 0.6204 | 0.6260 | 145,566 | -0.02(-3.50%) |
Aug 07, 2018 | 0.6449 | 0.6632 | 0.6313 | 0.6487 | 219,045 | +0.02(+2.97%) |
Aug 06, 2018 | 0.6625 | 0.6700 | 0.6001 | 0.6300 | 155,915 | +0.00(+0.00%) |
Aug 03, 2018 | 0.5960 | 0.6490 | 0.5960 | 0.6300 | 172,800 | +0.01(+1.86%) |
Aug 02, 2018 | 0.6239 | 0.6340 | 0.6011 | 0.6185 | 232,168 | -0.00(-0.24%) |
Aug 01, 2018 | 0.6148 | 0.6328 | 0.6000 | 0.6200 | 482,793 | -0.00(-0.14%) |
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%) |