Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.4101 | 0.4958 | 0.4101 | 0.4958 | 195,620 | +0.00(+0.24%) |
Jul 30, 2018 | 0.4915 | 0.5400 | 0.4900 | 0.4946 | 75,975 | -0.04(-8.22%) |
Jul 27, 2018 | 0.5200 | 0.5500 | 0.4975 | 0.5389 | 498,600 | +0.02(+3.63%) |
Jul 26, 2018 | 0.5018 | 0.5340 | 0.4800 | 0.5200 | 194,906 | +0.02(+4.00%) |
Jul 25, 2018 | 0.5901 | 0.5901 | 0.4429 | 0.5000 | 324,627 | -0.11(-18.70%) |
Jul 24, 2018 | 0.6476 | 0.6619 | 0.5969 | 0.6150 | 49,575 | -0.06(-8.22%) |
Jul 23, 2018 | 0.7033 | 0.7217 | 0.6534 | 0.6701 | 31,800 | -0.03(-3.93%) |
Jul 20, 2018 | 0.6811 | 0.7390 | 0.6700 | 0.6975 | 128,212 | +0.03(+4.26%) |
Jul 19, 2018 | 0.6201 | 0.6690 | 0.6000 | 0.6690 | 79,012 | +0.06(+9.41%) |
Jul 18, 2018 | 0.5790 | 0.6348 | 0.5705 | 0.6115 | 149,249 | -0.00(-0.02%) |
Jul 17, 2018 | 0.5902 | 0.6116 | 0.5667 | 0.6116 | 102,270 | +0.00(+0.26%) |
Jul 16, 2018 | 0.6136 | 0.6143 | 0.5902 | 0.6100 | 58,801 | -0.00(-0.33%) |
Jul 13, 2018 | 0.6175 | 0.6175 | 0.5702 | 0.6120 | 120,261 | -0.03(-4.79%) |
Jul 12, 2018 | 0.6615 | 0.6615 | 0.5970 | 0.6428 | 270,575 | -0.04(-6.16%) |
Jul 11, 2018 | 0.6998 | 0.7100 | 0.6770 | 0.6850 | 107,196 | -0.02(-3.43%) |
Jul 10, 2018 | 0.7400 | 0.7400 | 0.7091 | 0.7093 | 91,167 | -0.03(-3.50%) |
Jul 09, 2018 | 0.7766 | 0.7801 | 0.7241 | 0.7350 | 28,996 | -0.05(-6.08%) |
Jul 06, 2018 | 0.7524 | 0.7848 | 0.7524 | 0.7826 | 41,950 | +0.03(+4.01%) |
Jul 05, 2018 | 0.7560 | 0.7580 | 0.7304 | 0.7524 | 55,936 | -0.03(-3.82%) |
Jul 03, 2018 | 0.7823 | 0.7823 | 0.7823 | 0 | -0.02(-2.21%) | |
Jul 02, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 75,998 | +0.02(+2.56%) |
Jun 29, 2018 | 0.7543 | 0.8016 | 0.7325 | 0.7800 | 163,075 | -0.02(-1.89%) |
Jun 28, 2018 | 0.7750 | 0.7960 | 0.6884 | 0.7950 | 177,989 | +0.02(+1.92%) |
Jun 27, 2018 | 0.8137 | 0.8137 | 0.7800 | 0.7800 | 57,396 | -0.04(-4.32%) |
Jun 26, 2018 | 0.8180 | 0.8205 | 0.8000 | 0.8152 | 52,680 | -0.00(-0.59%) |
Jun 25, 2018 | 0.8446 | 0.9100 | 0.8103 | 0.8200 | 72,130 | -0.07(-7.58%) |
Jun 22, 2018 | 0.8200 | 0.9000 | 0.8100 | 0.8872 | 355,500 | +0.06(+7.80%) |
Jun 21, 2018 | 0.8040 | 0.8380 | 0.8026 | 0.8230 | 53,072 | -0.01(-1.08%) |
Jun 20, 2018 | 0.8274 | 0.8448 | 0.8200 | 0.8320 | 38,776 | -0.01(-0.95%) |
Jun 19, 2018 | 0.8988 | 0.9041 | 0.7900 | 0.8400 | 140,945 | -0.06(-6.66%) |
Jun 18, 2018 | 0.8945 | 0.9106 | 0.8486 | 0.8999 | 57,750 | -0.02(-2.50%) |
Jun 15, 2018 | 0.9201 | 0.9000 | 0.9230 | 20,650 | +0.00(+0.32%) | |
Jun 14, 2018 | 0.9344 | 0.9471 | 0.9122 | 0.9201 | 89,714 | +0.00(+0.01%) |
Jun 13, 2018 | 1.000 | 1.000 | 0.9200 | 0.9200 | 39,305 | -0.02(-1.75%) |
Jun 12, 2018 | 0.9536 | 0.9551 | 0.9200 | 0.9364 | 58,325 | -0.01(-1.04%) |
Jun 11, 2018 | 0.9620 | 1.010 | 0.9282 | 0.9462 | 52,505 | -0.01(-1.47%) |
Jun 08, 2018 | 0.9861 | 1.010 | 0.9603 | 0.9603 | 21,323 | -0.06(-5.85%) |
Jun 07, 2018 | 1.023 | 1.095 | 0.9602 | 1.020 | 142,315 | -0.02(-1.92%) |
Jun 06, 2018 | 0.9550 | 1.050 | 0.9500 | 1.040 | 139,122 | +0.11(+11.83%) |
Jun 05, 2018 | 0.9240 | 0.9500 | 0.9240 | 0.9300 | 58,789 | -0.01(-1.15%) |
Jun 04, 2018 | 0.9850 | 0.9850 | 0.9220 | 0.9408 | 62,916 | -0.00(-0.44%) |
Jun 01, 2018 | 0.9032 | 0.9537 | 0.9000 | 0.9450 | 112,766 | +0.02(+2.39%) |
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%) |