Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 78,500 | +0.00(+0.00%) |
May 30, 2018 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 53,000 | -0.01(-1.45%) |
May 29, 2018 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 74,350 | +0.02(+2.99%) |
May 28, 2018 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 501,300 | -0.02(-2.90%) |
May 25, 2018 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 3,160 | +0.00(+0.00%) |
May 24, 2018 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 118,350 | +0.00(+0.00%) |
May 23, 2018 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 69,700 | -0.01(-1.43%) |
May 22, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 98,810 | -0.05(-6.67%) |
May 18, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.02(-2.60%) | |
May 17, 2018 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | 67,500 | +0.03(+4.05%) |
May 16, 2018 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 88,097 | -0.06(-7.50%) |
May 15, 2018 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 98,000 | +0.02(+2.56%) |
May 14, 2018 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 38,650 | -0.02(-2.50%) |
May 11, 2018 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 220,000 | -0.01(-1.23%) |
May 10, 2018 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 91,500 | +0.03(+3.85%) |
May 09, 2018 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 74,300 | -0.04(-4.88%) |
May 08, 2018 | 0.7900 | 0.8200 | 0.7700 | 0.8200 | 84,300 | +0.02(+2.50%) |
May 07, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 176,900 | +0.04(+5.26%) |
May 04, 2018 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 172,950 | +0.01(+1.33%) |
May 03, 2018 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 218,400 | -0.01(-1.32%) |
May 02, 2018 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 224,300 | +0.02(+2.70%) |
May 01, 2018 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 86,800 | -0.03(-3.90%) |
Apr 30, 2018 | 0.7600 | 0.7700 | 0.7400 | 0.7700 | 209,700 | +0.02(+2.67%) |
Apr 27, 2018 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 36,000 | -0.01(-1.32%) |
Apr 26, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 126,720 | +0.02(+2.70%) |
Apr 25, 2018 | 0.7300 | 0.7500 | 0.6700 | 0.7400 | 196,200 | +0.00(+0.00%) |
Apr 24, 2018 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 382,900 | +0.02(+2.78%) |
Apr 23, 2018 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | 353,125 | -0.05(-6.49%) |
Apr 20, 2018 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 38,400 | -0.02(-2.53%) |
Apr 19, 2018 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 188,550 | -0.03(-3.66%) |
Apr 18, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 144,670 | -0.03(-3.53%) |
Apr 17, 2018 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 280,050 | -0.02(-2.30%) |
Apr 16, 2018 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 405,000 | +0.01(+1.16%) |
Apr 13, 2018 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 186,000 | +0.01(+1.18%) |
Apr 12, 2018 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 114,683 | -0.01(-1.16%) |
Apr 11, 2018 | 0.8600 | 0.8800 | 0.7900 | 0.8600 | 292,522 | +0.02(+2.38%) |
Apr 10, 2018 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 28,500 | -0.03(-3.45%) |
Apr 09, 2018 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 372,500 | +0.00(+0.00%) |
Apr 06, 2018 | 0.8800 | 0.9100 | 0.8500 | 0.8700 | 49,500 | -0.02(-2.25%) |
Apr 05, 2018 | 0.8900 | 0.9000 | 0.8400 | 0.8900 | 602,800 | -0.01(-1.11%) |
Apr 04, 2018 | 0.8900 | 0.9100 | 0.8200 | 0.9000 | 828,086 | +0.00(+0.00%) |
Apr 03, 2018 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 124,500 | +0.00(+0.00%) |
Apr 02, 2018 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 223,062 | -0.04(-4.26%) |
Mar 29, 2018 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.02(-2.08%) | |
Mar 28, 2018 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 266,500 | +0.00(+0.00%) |
Mar 27, 2018 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 58,500 | -0.04(-4.00%) |
Mar 26, 2018 | 0.9800 | 1.010 | 0.9600 | 1.000 | 273,200 | +0.01(+1.01%) |
Mar 23, 2018 | 0.9500 | 0.9900 | 0.9300 | 0.9900 | 186,275 | +0.04(+4.21%) |
Mar 22, 2018 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 251,180 | +0.05(+5.56%) |
Mar 21, 2018 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 88,500 | +0.00(+0.00%) |
Mar 20, 2018 | 0.9400 | 0.9400 | 0.8900 | 0.9000 | 96,500 | -0.04(-4.26%) |
Mar 19, 2018 | 0.9700 | 0.9700 | 0.9000 | 0.9400 | 97,600 | -0.04(-4.08%) |
Mar 16, 2018 | 0.9500 | 0.9800 | 0.9300 | 0.9800 | 44,000 | +0.03(+3.16%) |
Mar 15, 2018 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 104,000 | +0.01(+1.06%) |
Mar 14, 2018 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 119,200 | -0.02(-2.08%) |
Mar 13, 2018 | 1.030 | 1.030 | 0.9600 | 0.9600 | 118,608 | -0.05(-4.95%) |
Mar 12, 2018 | 0.9900 | 1.010 | 0.9500 | 1.010 | 215,800 | +0.01(+1.00%) |
Mar 09, 2018 | 1.000 | 1.010 | 0.9400 | 1.000 | 108,150 | -0.02(-1.96%) |
Mar 08, 2018 | 1.000 | 1.030 | 0.9600 | 1.020 | 262,500 | +0.01(+0.99%) |
Mar 07, 2018 | 0.9300 | 1.050 | 0.9300 | 1.010 | 679,800 | +0.10(+10.99%) |
Mar 06, 2018 | 0.8700 | 0.9300 | 0.8400 | 0.9100 | 303,597 | +0.06(+7.06%) |
Mar 05, 2018 | 0.9800 | 0.9800 | 0.7700 | 0.8500 | 370,678 | -0.07(-7.61%) |
Mar 02, 2018 | 0.9000 | 0.9500 | 0.8700 | 0.9200 | 760,985 | +0.05(+5.75%) |