Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.110 | 1.120 | 1.090 | 1.110 | 186,890 | +0.01(+0.91%) |
May 30, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 133,825 | +0.00(+0.00%) |
May 29, 2018 | 1.040 | 1.110 | 1.040 | 1.100 | 266,292 | +0.08(+7.84%) |
May 28, 2018 | 1.080 | 1.080 | 1.000 | 1.020 | 105,558 | -0.05(-4.67%) |
May 25, 2018 | 1.090 | 1.130 | 1.060 | 1.070 | 105,865 | -0.02(-1.83%) |
May 24, 2018 | 1.110 | 1.140 | 1.090 | 1.090 | 202,414 | +0.00(+0.00%) |
May 23, 2018 | 1.130 | 1.130 | 1.090 | 1.090 | 97,420 | -0.04(-3.54%) |
May 22, 2018 | 1.150 | 1.150 | 1.120 | 1.130 | 227,442 | -0.02(-1.74%) |
May 18, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
May 17, 2018 | 1.140 | 1.160 | 1.140 | 1.160 | 205,633 | +0.00(+0.00%) |
May 16, 2018 | 1.150 | 1.160 | 1.140 | 1.160 | 243,915 | +0.03(+2.65%) |
May 15, 2018 | 1.150 | 1.180 | 1.090 | 1.130 | 418,169 | -0.02(-1.74%) |
May 14, 2018 | 1.200 | 1.210 | 1.120 | 1.150 | 573,047 | -0.01(-0.86%) |
May 11, 2018 | 1.190 | 1.200 | 1.070 | 1.160 | 799,705 | -0.03(-2.52%) |
May 10, 2018 | 1.150 | 1.190 | 1.140 | 1.190 | 1,438,817 | +0.08(+7.21%) |
May 09, 2018 | 1.060 | 1.160 | 1.040 | 1.110 | 1,299,843 | +0.14(+14.43%) |
May 08, 2018 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 112,173 | +0.01(+1.04%) |
May 07, 2018 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 97,105 | +0.01(+1.05%) |
May 04, 2018 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 90,987 | -0.04(-4.04%) |
May 03, 2018 | 1.020 | 1.020 | 0.9600 | 0.9900 | 66,649 | -0.01(-1.00%) |
May 02, 2018 | 0.8800 | 1.050 | 0.8600 | 1.000 | 397,420 | +0.15(+17.65%) |
May 01, 2018 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 170,905 | -0.04(-4.49%) |
Apr 30, 2018 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 197,566 | -0.02(-2.20%) |
Apr 27, 2018 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 145,435 | -0.03(-3.19%) |
Apr 26, 2018 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 114,248 | -0.01(-1.05%) |
Apr 25, 2018 | 1.000 | 1.010 | 0.9500 | 0.9500 | 196,961 | -0.05(-5.00%) |
Apr 24, 2018 | 1.050 | 1.060 | 0.9900 | 1.000 | 317,788 | -0.04(-3.85%) |
Apr 23, 2018 | 1.040 | 1.070 | 1.030 | 1.040 | 451,921 | +0.01(+0.97%) |
Apr 20, 2018 | 1.030 | 1.030 | 1.010 | 1.030 | 54,701 | +0.00(+0.00%) |
Apr 19, 2018 | 1.020 | 1.030 | 1.010 | 1.030 | 237,558 | +0.01(+0.98%) |
Apr 18, 2018 | 1.010 | 1.020 | 0.9800 | 1.020 | 253,581 | +0.01(+0.99%) |
Apr 17, 2018 | 1.030 | 1.040 | 0.9900 | 1.010 | 290,001 | -0.02(-1.94%) |
Apr 16, 2018 | 1.000 | 1.040 | 0.9900 | 1.030 | 704,720 | +0.04(+4.04%) |
Apr 13, 2018 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 326,776 | +0.05(+5.32%) |
Apr 12, 2018 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 95,235 | -0.02(-2.08%) |
Apr 11, 2018 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 150,067 | +0.00(+0.00%) |
Apr 10, 2018 | 0.9500 | 0.9700 | 0.9400 | 0.9600 | 54,415 | +0.02(+2.13%) |
Apr 09, 2018 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 72,783 | -0.02(-2.08%) |
Apr 06, 2018 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 80,726 | -0.01(-1.03%) |
Apr 05, 2018 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | 110,385 | +0.02(+2.11%) |
Apr 04, 2018 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 210,692 | +0.02(+2.15%) |
Apr 03, 2018 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 200,971 | -0.01(-1.06%) |
Apr 02, 2018 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 96,433 | -0.01(-1.05%) |
Mar 29, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+2.15%) | |
Mar 28, 2018 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 123,889 | -0.03(-3.12%) |
Mar 27, 2018 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 194,941 | -0.03(-3.03%) |
Mar 26, 2018 | 1.000 | 1.010 | 0.9700 | 0.9900 | 375,343 | -0.01(-1.00%) |
Mar 23, 2018 | 0.9900 | 1.000 | 0.9700 | 1.000 | 323,928 | +0.00(+0.00%) |
Mar 22, 2018 | 0.9900 | 1.010 | 0.9900 | 1.000 | 307,304 | +0.01(+1.01%) |
Mar 21, 2018 | 0.9900 | 1.000 | 0.9700 | 0.9900 | 45,013 | +0.00(+0.00%) |
Mar 20, 2018 | 0.9900 | 1.000 | 0.9700 | 0.9900 | 177,421 | +0.00(+0.00%) |
Mar 19, 2018 | 0.9700 | 1.020 | 0.9700 | 0.9900 | 545,554 | +0.06(+6.45%) |
Mar 16, 2018 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 77,670 | +0.02(+2.20%) |
Mar 15, 2018 | 0.9300 | 0.9900 | 0.9100 | 0.9100 | 442,557 | -0.03(-3.19%) |
Mar 14, 2018 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 313,605 | -0.05(-5.05%) |
Mar 13, 2018 | 1.000 | 1.010 | 0.9700 | 0.9900 | 576,462 | +0.02(+2.06%) |
Mar 12, 2018 | 0.9200 | 1.040 | 0.9000 | 0.9700 | 517,084 | +0.07(+7.78%) |
Mar 09, 2018 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 254,011 | -0.02(-2.17%) |
Mar 08, 2018 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 94,411 | +0.00(+0.00%) |
Mar 07, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 174,542 | -0.03(-3.16%) |
Mar 06, 2018 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 138,712 | +0.00(+0.00%) |
Mar 05, 2018 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 177,317 | +0.03(+3.26%) |
Mar 02, 2018 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 67,822 | +0.00(+0.00%) |