Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8669 | 0.8758 | 0.8600 | 0.8700 | 26,905 | +0.00(+0.46%) |
May 30, 2018 | 0.8710 | 0.8710 | 0.8600 | 0.8660 | 36,367 | -0.01(-1.59%) |
May 29, 2018 | 0.8750 | 0.8900 | 0.8581 | 0.8800 | 64,795 | -0.01(-0.56%) |
May 25, 2018 | 0.8850 | 0.8850 | 0.8850 | 0 | +0.01(+1.03%) | |
May 24, 2018 | 0.8810 | 0.8896 | 0.8750 | 0.8760 | 13,929 | +0.01(+0.57%) |
May 23, 2018 | 0.8796 | 0.8862 | 0.8710 | 0.8710 | 10,010 | -0.01(-0.59%) |
May 22, 2018 | 0.8820 | 0.8900 | 0.8730 | 0.8762 | 36,302 | -0.01(-0.88%) |
May 21, 2018 | 0.9100 | 0.9104 | 0.8812 | 0.8840 | 28,010 | -0.02(-1.78%) |
May 18, 2018 | 0.9300 | 0.9340 | 0.8850 | 0.9000 | 22,122 | -0.00(-0.54%) |
May 17, 2018 | 0.8900 | 0.9101 | 0.8900 | 0.9049 | 22,471 | +0.01(+1.67%) |
May 16, 2018 | 0.9100 | 0.9396 | 0.8825 | 0.8900 | 52,695 | +0.02(+2.30%) |
May 15, 2018 | 0.8845 | 0.9000 | 0.8570 | 0.8700 | 56,790 | -0.02(-2.70%) |
May 14, 2018 | 0.8810 | 0.9100 | 0.8810 | 0.8941 | 35,664 | +0.00(+0.35%) |
May 11, 2018 | 0.8951 | 0.9098 | 0.8900 | 0.8910 | 15,099 | +0.00(+0.11%) |
May 10, 2018 | 0.8806 | 0.8900 | 0.8774 | 0.8900 | 10,010 | +0.00(+0.00%) |
May 09, 2018 | 0.8805 | 0.8905 | 0.8708 | 0.8900 | 22,525 | +0.02(+2.24%) |
May 08, 2018 | 0.8815 | 0.8815 | 0.8700 | 0.8705 | 46,052 | -0.00(-0.11%) |
May 07, 2018 | 0.8798 | 0.9100 | 0.8620 | 0.8715 | 113,064 | -0.01(-0.97%) |
May 04, 2018 | 0.8900 | 0.8900 | 0.8510 | 0.8800 | 21,365 | +0.01(+0.57%) |
May 03, 2018 | 0.8604 | 0.8994 | 0.8301 | 0.8750 | 74,955 | +0.02(+1.74%) |
May 02, 2018 | 0.8900 | 0.8900 | 0.8310 | 0.8600 | 80,593 | -0.03(-2.82%) |
May 01, 2018 | 0.8904 | 0.8904 | 0.8610 | 0.8850 | 92,543 | +0.00(+0.02%) |
Apr 30, 2018 | 0.8751 | 0.8848 | 0.8600 | 0.8848 | 24,901 | +0.01(+1.33%) |
Apr 27, 2018 | 0.8500 | 0.8796 | 0.8499 | 0.8732 | 48,102 | +0.03(+3.03%) |
Apr 26, 2018 | 0.8508 | 0.8949 | 0.8400 | 0.8475 | 301,883 | -0.00(-0.32%) |
Apr 25, 2018 | 0.8702 | 0.8990 | 0.8420 | 0.8502 | 207,761 | -0.03(-3.38%) |
Apr 24, 2018 | 0.8800 | 0.9080 | 0.8631 | 0.8799 | 83,853 | -0.00(-0.01%) |
Apr 23, 2018 | 0.8630 | 0.9090 | 0.8621 | 0.8800 | 76,989 | +0.00(+0.00%) |
Apr 20, 2018 | 0.8899 | 0.9000 | 0.8712 | 0.8800 | 33,181 | -0.01(-1.66%) |
Apr 19, 2018 | 0.8718 | 0.9099 | 0.8718 | 0.8949 | 48,870 | +0.02(+2.65%) |
Apr 18, 2018 | 0.9000 | 0.9071 | 0.8620 | 0.8718 | 147,146 | -0.03(-3.67%) |
Apr 17, 2018 | 0.8523 | 0.9070 | 0.8522 | 0.9050 | 154,501 | +0.03(+2.84%) |
Apr 16, 2018 | 0.8800 | 0.8990 | 0.8504 | 0.8800 | 110,846 | +0.00(+0.00%) |
Apr 13, 2018 | 0.8521 | 0.8989 | 0.8521 | 0.8800 | 150,253 | -0.00(-0.02%) |
Apr 12, 2018 | 0.8900 | 0.9100 | 0.8403 | 0.8802 | 119,096 | -0.01(-1.10%) |
Apr 11, 2018 | 0.8683 | 0.9000 | 0.8398 | 0.8900 | 130,065 | +0.01(+1.14%) |
Apr 10, 2018 | 0.8904 | 0.9100 | 0.8702 | 0.8800 | 218,619 | -0.02(-2.22%) |
Apr 09, 2018 | 0.8810 | 0.9150 | 0.8650 | 0.9000 | 118,491 | +0.02(+2.16%) |
Apr 06, 2018 | 0.8888 | 0.9200 | 0.8600 | 0.8810 | 111,423 | -0.00(-0.44%) |
Apr 05, 2018 | 0.9218 | 0.9500 | 0.8699 | 0.8849 | 192,332 | -0.03(-3.14%) |
Apr 04, 2018 | 0.8699 | 0.9299 | 0.8206 | 0.9136 | 116,059 | +0.04(+5.00%) |
Apr 03, 2018 | 1.000 | 1.000 | 0.8020 | 0.8701 | 680,849 | -0.13(-12.99%) |
Apr 02, 2018 | 1.040 | 1.070 | 1.000 | 1.000 | 116,979 | -0.03(-2.91%) |
Mar 29, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.02(+1.98%) | |
Mar 28, 2018 | 1.020 | 1.040 | 0.9710 | 1.010 | 180,231 | +0.01(+1.00%) |
Mar 27, 2018 | 1.000 | 1.020 | 0.9800 | 1.000 | 65,577 | +0.00(+0.00%) |
Mar 26, 2018 | 0.9900 | 1.010 | 0.9700 | 1.000 | 78,651 | +0.00(+0.00%) |
Mar 23, 2018 | 1.020 | 1.060 | 0.9616 | 1.000 | 310,311 | -0.02(-1.96%) |
Mar 22, 2018 | 1.010 | 1.080 | 0.9901 | 1.020 | 592,603 | +0.03(+2.85%) |
Mar 21, 2018 | 0.9880 | 1.010 | 0.9696 | 0.9917 | 198,630 | +0.00(+0.27%) |
Mar 20, 2018 | 0.9710 | 0.9809 | 0.9550 | 0.9890 | 214,651 | +0.02(+1.95%) |
Mar 19, 2018 | 0.9946 | 1.005 | 0.9651 | 0.9701 | 236,039 | -0.02(-2.30%) |
Mar 16, 2018 | 0.9711 | 0.9929 | 0.9530 | 0.9929 | 113,849 | +0.02(+2.26%) |
Mar 15, 2018 | 0.9710 | 0.9900 | 0.9650 | 0.9710 | 127,458 | +0.00(+0.24%) |
Mar 14, 2018 | 0.9800 | 0.9918 | 0.9770 | 0.9687 | 128,320 | -0.00(-0.32%) |
Mar 13, 2018 | 1.020 | 1.030 | 0.9700 | 0.9718 | 156,736 | -0.04(-3.78%) |
Mar 12, 2018 | 0.9900 | 1.030 | 0.9700 | 1.010 | 162,452 | +0.03(+2.99%) |
Mar 09, 2018 | 0.9707 | 1.020 | 0.9627 | 0.9807 | 360,338 | -0.01(-0.93%) |
Mar 08, 2018 | 1.010 | 1.050 | 0.9710 | 0.9899 | 593,683 | -0.02(-1.99%) |
Mar 07, 2018 | 1.080 | 1.010 | 1,417,495 | +0.06(+6.32%) | ||
Mar 06, 2018 | 0.9299 | 1.020 | 0.9000 | 0.9500 | 920,052 | +0.02(+2.16%) |
Mar 05, 2018 | 0.8790 | 0.9400 | 0.8620 | 0.9299 | 398,311 | +0.05(+5.36%) |
Mar 02, 2018 | 0.9100 | 0.9199 | 0.8618 | 0.8826 | 402,301 | -0.02(-1.93%) |