Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.340 | 1.380 | 1.250 | 1.250 | 121,993 | +0.00(+0.00%) |
May 30, 2018 | 1.250 | 1.280 | 1.180 | 1.250 | 70,216 | +0.01(+0.81%) |
May 29, 2018 | 1.180 | 1.250 | 1.141 | 1.240 | 93,651 | +0.06(+5.08%) |
May 25, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
May 24, 2018 | 1.100 | 1.240 | 1.082 | 1.150 | 109,252 | +0.03(+2.68%) |
May 23, 2018 | 1.030 | 1.519 | 1.000 | 1.120 | 669,117 | +0.12(+12.00%) |
May 22, 2018 | 1.000 | 1.010 | 0.9400 | 1.000 | 81,349 | +0.05(+5.81%) |
May 21, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9451 | 53,649 | -0.00(-0.52%) |
May 18, 2018 | 0.9765 | 1.050 | 0.9301 | 0.9500 | 49,445 | +0.02(+2.15%) |
May 17, 2018 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 43,588 | +0.04(+4.49%) |
May 16, 2018 | 0.8500 | 0.9300 | 0.8500 | 0.8900 | 35,632 | +0.02(+2.29%) |
May 15, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8701 | 74,698 | -0.03(-3.32%) |
May 14, 2018 | 0.8900 | 0.9297 | 0.8734 | 0.9000 | 70,096 | -0.04(-4.55%) |
May 11, 2018 | 1.060 | 1.060 | 0.7899 | 0.9429 | 145,511 | -0.12(-10.97%) |
May 10, 2018 | 1.070 | 1.120 | 1.001 | 1.059 | 102,313 | -0.01(-1.02%) |
May 09, 2018 | 1.100 | 1.120 | 1.021 | 1.070 | 101,535 | -0.03(-2.73%) |
May 08, 2018 | 1.050 | 1.100 | 1.050 | 1.100 | 64,023 | +0.07(+6.80%) |
May 07, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 71,593 | +0.02(+1.98%) |
May 04, 2018 | 1.040 | 1.050 | 0.9801 | 1.010 | 89,061 | -0.04(-3.81%) |
May 03, 2018 | 1.040 | 1.090 | 1.040 | 1.050 | 86,267 | +0.00(+0.00%) |
May 02, 2018 | 1.100 | 1.100 | 1.040 | 1.050 | 62,967 | -0.02(-1.90%) |
May 01, 2018 | 1.030 | 1.080 | 1.000 | 1.070 | 254,203 | +0.04(+3.85%) |
Apr 30, 2018 | 1.100 | 1.141 | 1.020 | 1.031 | 72,338 | -0.07(-6.31%) |
Apr 27, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 91,827 | +0.03(+2.80%) |
Apr 26, 2018 | 1.080 | 1.180 | 1.070 | 1.070 | 137,992 | -0.02(-1.83%) |
Apr 25, 2018 | 1.040 | 1.110 | 1.010 | 1.090 | 70,792 | +0.04(+3.81%) |
Apr 24, 2018 | 1.050 | 1.079 | 1.010 | 1.050 | 96,480 | +0.00(+0.00%) |
Apr 23, 2018 | 1.200 | 1.200 | 1.000 | 1.050 | 151,813 | -0.11(-9.54%) |
Apr 20, 2018 | 1.190 | 1.230 | 1.150 | 1.161 | 193,526 | +0.00(+0.06%) |
Apr 19, 2018 | 1.230 | 1.230 | 1.110 | 1.160 | 116,814 | -0.08(-6.45%) |
Apr 18, 2018 | 1.300 | 1.350 | 1.150 | 1.240 | 409,192 | +0.01(+0.81%) |
Apr 17, 2018 | 1.140 | 1.250 | 1.090 | 1.230 | 718,176 | +0.09(+7.89%) |
Apr 16, 2018 | 1.200 | 1.200 | 1.077 | 1.140 | 386,292 | -0.09(-7.32%) |
Apr 13, 2018 | 0.9200 | 1.380 | 0.9200 | 1.230 | 5,711,178 | +0.33(+36.67%) |
Apr 12, 2018 | 0.8300 | 0.9227 | 0.8200 | 0.9000 | 387,735 | +0.07(+8.43%) |
Apr 11, 2018 | 0.8835 | 0.9000 | 0.7900 | 0.8300 | 259,931 | -0.01(-1.37%) |
Apr 10, 2018 | 0.9900 | 0.9900 | 0.8300 | 0.8415 | 122,366 | -0.11(-11.30%) |
Apr 09, 2018 | 0.9150 | 0.9670 | 0.9150 | 0.9487 | 131,052 | +0.08(+8.86%) |
Apr 06, 2018 | 0.9300 | 0.9700 | 0.8500 | 0.8715 | 311,089 | -0.06(-6.29%) |
Apr 05, 2018 | 1.090 | 1.090 | 0.9200 | 0.9300 | 473,631 | -0.16(-14.68%) |
Apr 04, 2018 | 0.8700 | 1.522 | 0.8700 | 1.090 | 4,638,209 | +0.27(+32.47%) |
Apr 03, 2018 | 0.6000 | 0.9200 | 0.6000 | 0.8228 | 1,480,113 | +0.21(+34.64%) |
Apr 02, 2018 | 0.7400 | 0.7400 | 0.6036 | 0.6111 | 154,279 | -0.14(-18.41%) |
Mar 29, 2018 | 0.7490 | 0.7490 | 0.7490 | 0 | -0.03(-3.97%) | |
Mar 28, 2018 | 0.7570 | 0.8400 | 0.7316 | 0.7800 | 88,868 | +0.04(+5.12%) |
Mar 27, 2018 | 0.8500 | 0.8500 | 0.7337 | 0.7420 | 93,841 | -0.02(-2.37%) |
Mar 26, 2018 | 0.8100 | 0.9100 | 0.7102 | 0.7600 | 645,632 | -0.03(-3.80%) |
Mar 23, 2018 | 0.6900 | 0.9100 | 0.6721 | 0.7900 | 502,447 | +0.07(+9.57%) |
Mar 22, 2018 | 0.6700 | 0.7220 | 0.6531 | 0.7210 | 119,532 | +0.05(+7.58%) |
Mar 21, 2018 | 0.6859 | 0.6980 | 0.6700 | 0.6702 | 45,698 | -0.00(-0.27%) |
Mar 20, 2018 | 0.7159 | 0.7301 | 0.6600 | 0.6720 | 165,751 | -0.02(-2.61%) |
Mar 19, 2018 | 0.6600 | 0.7400 | 0.6340 | 0.6900 | 532,247 | +0.10(+16.95%) |
Mar 16, 2018 | 0.6087 | 0.6300 | 0.5900 | 0.5900 | 63,735 | -0.02(-3.28%) |
Mar 15, 2018 | 0.6013 | 0.6150 | 0.5900 | 0.6100 | 52,873 | +0.01(+1.67%) |
Mar 14, 2018 | 0.6500 | 0.6500 | 0.5909 | 0.6000 | 76,532 | -0.02(-2.91%) |
Mar 13, 2018 | 0.6121 | 0.6318 | 0.6121 | 0.6180 | 19,324 | +0.01(+1.15%) |
Mar 12, 2018 | 0.6163 | 0.6563 | 0.6110 | 0.6110 | 10,785 | -0.01(-1.45%) |
Mar 09, 2018 | 0.6102 | 0.6491 | 0.6010 | 0.6200 | 116,517 | +0.02(+3.16%) |
Mar 08, 2018 | 0.5955 | 0.6194 | 0.5955 | 0.6010 | 12,427 | +0.01(+1.01%) |
Mar 07, 2018 | 0.6290 | 0.5950 | 52,233 | -0.02(-3.08%) | ||
Mar 06, 2018 | 0.6300 | 0.6300 | 0.5900 | 0.6139 | 63,743 | +0.00(+0.64%) |
Mar 05, 2018 | 0.6187 | 0.6700 | 0.5800 | 0.6100 | 601,376 | +0.00(+0.00%) |
Mar 02, 2018 | 0.6300 | 0.6700 | 0.5509 | 0.6100 | 81,627 | -0.01(-1.61%) |