Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 92,131 | +0.00(+0.42%) |
May 30, 2018 | 0.9099 | 0.9476 | 0.9000 | 0.9460 | 87,941 | +0.06(+6.29%) |
May 29, 2018 | 0.8700 | 0.8999 | 0.8700 | 0.8900 | 58,095 | +0.02(+2.30%) |
May 25, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.13%) | |
May 24, 2018 | 0.9700 | 0.9700 | 0.8621 | 0.8689 | 111,178 | -0.08(-8.53%) |
May 23, 2018 | 0.9600 | 0.9600 | 0.9100 | 0.9499 | 214,087 | +0.01(+1.05%) |
May 22, 2018 | 0.9300 | 0.9600 | 0.9300 | 0.9400 | 210,296 | +0.00(+0.00%) |
May 21, 2018 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 79,960 | +0.01(+1.09%) |
May 18, 2018 | 0.9500 | 0.9500 | 0.9045 | 0.9299 | 143,778 | -0.00(-0.01%) |
May 17, 2018 | 0.8475 | 0.9300 | 0.8301 | 0.9300 | 860,118 | +0.09(+10.71%) |
May 16, 2018 | 0.8120 | 0.8499 | 0.8120 | 0.8400 | 90,576 | +0.02(+1.87%) |
May 15, 2018 | 0.8200 | 0.8300 | 0.8001 | 0.8246 | 45,268 | -0.01(-0.76%) |
May 14, 2018 | 0.8300 | 0.8500 | 0.8200 | 0.8309 | 58,802 | -0.02(-2.25%) |
May 11, 2018 | 0.8050 | 0.8500 | 0.8050 | 0.8500 | 112,833 | +0.03(+3.66%) |
May 10, 2018 | 0.8050 | 0.8250 | 0.8050 | 0.8200 | 44,539 | -0.00(-0.17%) |
May 09, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8214 | 40,086 | +0.02(+2.67%) |
May 08, 2018 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 67,175 | -0.00(-0.44%) |
May 07, 2018 | 0.7900 | 0.8200 | 0.7900 | 0.8035 | 36,369 | +0.01(+1.71%) |
May 04, 2018 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 9,821 | -0.02(-2.47%) |
May 03, 2018 | 0.8000 | 0.8380 | 0.7900 | 0.8100 | 108,626 | +0.01(+1.25%) |
May 02, 2018 | 0.7985 | 0.8000 | 0.7821 | 0.8000 | 42,622 | +0.01(+1.27%) |
May 01, 2018 | 0.8214 | 0.8214 | 0.7771 | 0.7900 | 119,970 | -0.04(-4.27%) |
Apr 30, 2018 | 0.8214 | 0.8252 | 0.8214 | 0.8252 | 23,969 | +0.00(+0.45%) |
Apr 27, 2018 | 0.8210 | 0.8347 | 0.8201 | 0.8215 | 15,163 | -0.00(-0.06%) |
Apr 26, 2018 | 0.8310 | 0.8600 | 0.8216 | 0.8220 | 35,580 | -0.03(-3.29%) |
Apr 25, 2018 | 0.8470 | 0.8500 | 0.8200 | 0.8500 | 33,602 | -0.00(-0.08%) |
Apr 24, 2018 | 0.8110 | 0.8700 | 0.8110 | 0.8507 | 73,930 | +0.03(+3.76%) |
Apr 23, 2018 | 0.8201 | 0.8339 | 0.8126 | 0.8199 | 41,115 | -0.00(-0.02%) |
Apr 20, 2018 | 0.8500 | 0.8505 | 0.8200 | 0.8201 | 44,064 | -0.02(-2.37%) |
Apr 19, 2018 | 0.8340 | 0.8400 | 0.8303 | 0.8400 | 19,031 | +0.01(+1.16%) |
Apr 18, 2018 | 0.8400 | 0.8400 | 0.8209 | 0.8304 | 39,551 | +0.02(+2.57%) |
Apr 17, 2018 | 0.8200 | 0.8386 | 0.7912 | 0.8096 | 61,384 | -0.03(-3.16%) |
Apr 16, 2018 | 0.8200 | 0.8600 | 0.8200 | 0.8360 | 30,273 | -0.00(-0.48%) |
Apr 13, 2018 | 0.8270 | 0.8450 | 0.8203 | 0.8400 | 67,938 | +0.01(+1.57%) |
Apr 12, 2018 | 0.8210 | 0.8300 | 0.7900 | 0.8270 | 27,807 | -0.04(-4.94%) |
Apr 11, 2018 | 0.7970 | 0.8700 | 0.7800 | 0.8700 | 81,717 | +0.09(+11.54%) |
Apr 10, 2018 | 0.7600 | 0.7981 | 0.7600 | 0.7800 | 53,752 | +0.02(+2.62%) |
Apr 09, 2018 | 0.7500 | 0.7999 | 0.7496 | 0.7601 | 50,707 | -0.01(-1.29%) |
Apr 06, 2018 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 97,553 | -0.01(-1.17%) |
Apr 05, 2018 | 0.7725 | 0.7870 | 0.7361 | 0.7791 | 76,875 | +0.02(+2.51%) |
Apr 04, 2018 | 0.7220 | 0.7773 | 0.7220 | 0.7600 | 63,403 | +0.02(+2.70%) |
Apr 03, 2018 | 0.7510 | 0.7640 | 0.7210 | 0.7400 | 148,658 | -0.02(-2.94%) |
Apr 02, 2018 | 0.7850 | 0.7999 | 0.7500 | 0.7624 | 130,311 | -0.03(-3.51%) |
Mar 29, 2018 | 0.7901 | 0.7901 | 0.7901 | 0 | +0.01(+1.29%) | |
Mar 28, 2018 | 0.8010 | 0.8300 | 0.7770 | 0.7800 | 94,982 | -0.03(-3.29%) |
Mar 27, 2018 | 0.8100 | 0.8136 | 0.8050 | 0.8065 | 29,695 | -0.00(-0.43%) |
Mar 26, 2018 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 66,908 | -0.01(-1.22%) |
Mar 23, 2018 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 71,278 | -0.01(-1.19%) |
Mar 22, 2018 | 0.8400 | 0.8498 | 0.8100 | 0.8299 | 65,078 | -0.02(-2.77%) |
Mar 21, 2018 | 0.8300 | 0.8535 | 0.8156 | 0.8535 | 68,411 | +0.03(+3.83%) |
Mar 20, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8220 | 54,385 | +0.01(+1.07%) |
Mar 19, 2018 | 0.8201 | 0.8400 | 0.8133 | 0.8133 | 86,965 | -0.01(-1.42%) |
Mar 16, 2018 | 0.8242 | 0.8300 | 0.8240 | 0.8250 | 44,777 | -0.00(-0.59%) |
Mar 15, 2018 | 0.8415 | 0.8519 | 0.8201 | 0.8299 | 31,128 | -0.01(-1.03%) |
Mar 14, 2018 | 0.8787 | 0.8787 | 0.8326 | 0.8385 | 23,010 | -0.02(-2.70%) |
Mar 13, 2018 | 0.8712 | 0.8800 | 0.8610 | 0.8618 | 18,810 | -0.00(-0.02%) |
Mar 12, 2018 | 0.8800 | 0.8899 | 0.8620 | 0.8620 | 53,470 | -0.02(-2.03%) |
Mar 09, 2018 | 0.8400 | 0.9000 | 0.8352 | 0.8799 | 109,373 | +0.05(+5.44%) |
Mar 08, 2018 | 0.8500 | 0.8599 | 0.8301 | 0.8345 | 24,162 | -0.02(-1.82%) |
Mar 07, 2018 | 0.8500 | 0.8500 | 58,065 | +0.02(+2.41%) | ||
Mar 06, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 28,677 | -0.02(-2.01%) |
Mar 05, 2018 | 0.8410 | 0.8480 | 0.8201 | 0.8470 | 53,045 | -0.00(-0.12%) |
Mar 02, 2018 | 0.8500 | 0.8500 | 0.8383 | 0.8480 | 23,309 | +0.00(+0.27%) |