Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6500 | 0.6987 | 0.6236 | 0.6522 | 413,279 | -0.01(-2.22%) |
May 30, 2018 | 0.7100 | 0.7300 | 0.6561 | 0.6670 | 768,916 | -0.04(-6.06%) |
May 29, 2018 | 0.7600 | 0.8300 | 0.7051 | 0.7100 | 1,013,922 | -0.04(-4.70%) |
May 25, 2018 | 0.7450 | 0.7450 | 0.7450 | 0 | +0.03(+3.83%) | |
May 24, 2018 | 0.7500 | 0.8200 | 0.7000 | 0.7175 | 1,295,329 | -0.11(-12.87%) |
May 23, 2018 | 0.9505 | 0.9794 | 0.8100 | 0.8235 | 3,237,139 | -0.20(-19.26%) |
May 22, 2018 | 0.6208 | 1.520 | 0.6208 | 1.020 | 25,307,440 | +0.40(+64.30%) |
May 21, 2018 | 0.6700 | 0.6825 | 0.6100 | 0.6208 | 146,657 | -0.05(-7.27%) |
May 18, 2018 | 0.6638 | 0.6931 | 0.6400 | 0.6695 | 32,853 | +0.01(+1.42%) |
May 17, 2018 | 0.6400 | 0.7000 | 0.6200 | 0.6601 | 122,982 | +0.02(+3.14%) |
May 16, 2018 | 0.6300 | 0.6701 | 0.6200 | 0.6400 | 89,799 | +0.01(+1.57%) |
May 15, 2018 | 0.7000 | 0.7100 | 0.6101 | 0.6301 | 210,884 | -0.02(-3.05%) |
May 14, 2018 | 0.6800 | 0.6900 | 0.6000 | 0.6499 | 171,828 | -0.02(-3.00%) |
May 11, 2018 | 0.6800 | 0.6800 | 0.6200 | 0.6700 | 169,701 | +0.02(+3.08%) |
May 10, 2018 | 0.6100 | 0.6736 | 0.6100 | 0.6500 | 86,348 | +0.02(+3.17%) |
May 09, 2018 | 0.6100 | 0.6400 | 0.6030 | 0.6300 | 169,967 | +0.02(+3.36%) |
May 08, 2018 | 0.6500 | 0.6550 | 0.6000 | 0.6095 | 146,176 | -0.04(-6.66%) |
May 07, 2018 | 0.7000 | 0.7300 | 0.6400 | 0.6530 | 325,735 | -0.03(-4.66%) |
May 04, 2018 | 0.6200 | 0.6849 | 0.6200 | 0.6849 | 171,069 | +0.06(+10.31%) |
May 03, 2018 | 0.6200 | 0.6400 | 0.6200 | 0.6209 | 35,346 | +0.00(+0.03%) |
May 02, 2018 | 0.6300 | 0.6599 | 0.6200 | 0.6207 | 66,228 | -0.02(-3.02%) |
May 01, 2018 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 42,266 | +0.02(+3.21%) |
Apr 30, 2018 | 0.6200 | 0.6464 | 0.6200 | 0.6201 | 63,417 | +0.02(+2.73%) |
Apr 27, 2018 | 0.7000 | 0.7000 | 0.6000 | 0.6036 | 110,386 | -0.06(-8.55%) |
Apr 26, 2018 | 0.7000 | 0.7125 | 0.6501 | 0.6600 | 214,005 | -0.02(-2.22%) |
Apr 25, 2018 | 0.6844 | 0.6898 | 0.6500 | 0.6750 | 62,639 | +0.01(+2.26%) |
Apr 24, 2018 | 0.6703 | 0.6897 | 0.6500 | 0.6601 | 90,370 | -0.02(-2.93%) |
Apr 23, 2018 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 104,369 | -0.03(-4.56%) |
Apr 20, 2018 | 0.7400 | 0.7500 | 0.7010 | 0.7125 | 195,779 | -0.04(-4.96%) |
Apr 19, 2018 | 0.7810 | 0.8200 | 0.7211 | 0.7497 | 242,255 | -0.04(-5.10%) |
Apr 18, 2018 | 0.7879 | 0.8400 | 0.7520 | 0.7900 | 107,684 | +0.01(+1.22%) |
Apr 17, 2018 | 0.7700 | 0.8313 | 0.7500 | 0.7805 | 248,661 | +0.00(+0.42%) |
Apr 16, 2018 | 0.7350 | 0.7900 | 0.7200 | 0.7772 | 295,559 | +0.02(+1.99%) |
Apr 13, 2018 | 0.8014 | 0.8014 | 0.7301 | 0.7620 | 60,538 | -0.03(-3.54%) |
Apr 12, 2018 | 0.7763 | 0.8200 | 0.7500 | 0.7900 | 96,170 | +0.04(+5.33%) |
Apr 11, 2018 | 0.7800 | 0.8089 | 0.7500 | 0.7500 | 66,983 | -0.06(-7.35%) |
Apr 10, 2018 | 0.7500 | 0.8200 | 0.7301 | 0.8095 | 243,598 | +0.05(+6.51%) |
Apr 09, 2018 | 0.8330 | 0.8700 | 0.7200 | 0.7600 | 135,181 | -0.07(-8.43%) |
Apr 06, 2018 | 0.8576 | 0.8690 | 0.8201 | 0.8300 | 33,741 | -0.04(-4.60%) |
Apr 05, 2018 | 0.8083 | 0.9400 | 0.7800 | 0.8700 | 363,130 | +0.05(+6.10%) |
Apr 04, 2018 | 0.8000 | 0.8400 | 0.7501 | 0.8200 | 142,532 | +0.01(+1.23%) |
Apr 03, 2018 | 0.9000 | 0.9275 | 0.7501 | 0.8100 | 312,755 | -0.19(-18.99%) |
Apr 02, 2018 | 0.8900 | 0.9999 | 0.8900 | 0.9999 | 75,167 | +0.03(+2.56%) |
Mar 29, 2018 | 0.9749 | 0.9749 | 0.9749 | 0 | +0.03(+2.73%) | |
Mar 28, 2018 | 1.060 | 1.060 | 0.7800 | 0.9490 | 197,075 | -0.07(-6.96%) |
Mar 27, 2018 | 1.130 | 1.130 | 0.9900 | 1.020 | 107,180 | +0.01(+0.99%) |
Mar 26, 2018 | 1.020 | 1.040 | 0.9800 | 1.010 | 143,291 | +0.02(+2.02%) |
Mar 23, 2018 | 1.090 | 1.100 | 0.9720 | 0.9900 | 244,345 | -0.10(-9.17%) |
Mar 22, 2018 | 1.070 | 1.130 | 1.070 | 1.090 | 71,684 | +0.00(+0.00%) |
Mar 21, 2018 | 1.060 | 1.100 | 1.050 | 1.090 | 80,049 | +0.04(+3.81%) |
Mar 20, 2018 | 1.100 | 1.140 | 1.050 | 1.050 | 151,604 | -0.06(-5.41%) |
Mar 19, 2018 | 1.130 | 1.150 | 1.100 | 1.110 | 89,590 | -0.03(-2.63%) |
Mar 16, 2018 | 1.180 | 1.180 | 1.120 | 1.140 | 185,276 | -0.03(-2.56%) |