Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6590 | 0.6595 | 0.6350 | 0.6400 | 776,546 | -0.01(-1.54%) |
May 30, 2018 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 1,366,146 | -0.04(-6.20%) |
May 29, 2018 | 0.7037 | 0.7101 | 0.6900 | 0.6930 | 689,995 | -0.02(-2.39%) |
May 25, 2018 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.01(+1.98%) | |
May 24, 2018 | 0.7000 | 0.7188 | 0.6802 | 0.6962 | 1,111,138 | -0.01(-1.94%) |
May 23, 2018 | 0.7451 | 0.7500 | 0.7000 | 0.7099 | 1,537,251 | -0.01(-1.40%) |
May 22, 2018 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 1,746,650 | -0.06(-7.69%) |
May 21, 2018 | 0.8100 | 0.8100 | 0.7550 | 0.7800 | 1,846,379 | -0.01(-1.32%) |
May 18, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.7904 | 1,272,071 | -0.02(-2.42%) |
May 17, 2018 | 0.7900 | 0.8100 | 0.7690 | 0.8100 | 1,488,456 | +0.03(+3.83%) |
May 16, 2018 | 0.7600 | 0.8065 | 0.7500 | 0.7801 | 5,127,219 | -0.11(-12.64%) |
May 15, 2018 | 0.8800 | 0.8989 | 0.8560 | 0.8930 | 739,194 | +0.02(+2.64%) |
May 14, 2018 | 0.8500 | 0.9000 | 0.8428 | 0.8700 | 752,298 | +0.00(+0.33%) |
May 11, 2018 | 0.8400 | 0.8900 | 0.8301 | 0.8671 | 1,042,718 | +0.01(+1.30%) |
May 10, 2018 | 0.8402 | 0.8600 | 0.8250 | 0.8560 | 1,421,105 | +0.02(+1.90%) |
May 09, 2018 | 0.8300 | 0.8900 | 0.8100 | 0.8400 | 1,999,894 | +0.02(+2.71%) |
May 08, 2018 | 0.8400 | 0.8440 | 0.8000 | 0.8178 | 2,496,240 | -0.05(-5.34%) |
May 07, 2018 | 0.9100 | 0.9100 | 0.8400 | 0.8639 | 2,485,631 | -0.07(-7.11%) |
May 04, 2018 | 0.9700 | 0.9769 | 0.9111 | 0.9300 | 2,909,479 | -0.03(-2.83%) |
May 03, 2018 | 0.9700 | 0.9899 | 0.9300 | 0.9571 | 3,455,028 | +0.02(+1.81%) |
May 02, 2018 | 1.000 | 1.010 | 0.9320 | 0.9401 | 1,821,711 | -0.02(-2.08%) |
May 01, 2018 | 0.9800 | 0.9800 | 0.9504 | 0.9601 | 1,424,142 | -0.04(-3.99%) |
Apr 30, 2018 | 0.9761 | 1.040 | 0.9200 | 1.000 | 4,450,747 | +0.04(+4.28%) |
Apr 27, 2018 | 0.9550 | 0.9899 | 0.9350 | 0.9590 | 2,397,005 | +0.02(+2.36%) |
Apr 26, 2018 | 0.9600 | 0.9800 | 0.9200 | 0.9369 | 2,122,307 | -0.03(-3.46%) |
Apr 25, 2018 | 1.020 | 1.029 | 0.9201 | 0.9705 | 3,639,472 | -0.07(-6.68%) |
Apr 24, 2018 | 1.060 | 1.070 | 0.9800 | 1.040 | 6,707,814 | +0.04(+4.00%) |
Apr 23, 2018 | 1.080 | 1.100 | 0.9952 | 1.000 | 3,496,551 | -0.03(-2.91%) |
Apr 20, 2018 | 1.120 | 1.140 | 1.000 | 1.030 | 5,017,113 | +0.00(+0.00%) |
Apr 19, 2018 | 1.120 | 1.140 | 0.9917 | 1.030 | 3,043,373 | -0.07(-6.36%) |
Apr 18, 2018 | 1.200 | 1.220 | 1.080 | 1.100 | 4,039,525 | -0.14(-11.29%) |
Apr 17, 2018 | 1.280 | 1.390 | 1.220 | 1.240 | 6,096,618 | +0.09(+7.83%) |
Apr 16, 2018 | 1.210 | 1.250 | 1.070 | 1.150 | 3,162,541 | -0.06(-4.96%) |
Apr 13, 2018 | 1.400 | 1.500 | 1.170 | 1.210 | 16,263,567 | +0.01(+0.83%) |
Apr 12, 2018 | 0.9000 | 1.240 | 0.8900 | 1.200 | 14,942,927 | +0.37(+44.63%) |
Apr 11, 2018 | 0.7820 | 0.8400 | 0.7620 | 0.8297 | 1,229,042 | +0.05(+6.10%) |
Apr 10, 2018 | 0.7736 | 0.7990 | 0.7650 | 0.7820 | 932,133 | -0.00(-0.38%) |
Apr 09, 2018 | 0.7982 | 0.8037 | 0.7650 | 0.7850 | 938,159 | -0.01(-1.84%) |
Apr 06, 2018 | 0.8405 | 0.8405 | 0.7800 | 0.7997 | 1,966,613 | -0.04(-4.80%) |
Apr 05, 2018 | 0.8223 | 0.8700 | 0.7905 | 0.8400 | 3,319,768 | +0.03(+3.83%) |
Apr 04, 2018 | 0.8000 | 0.8323 | 0.7600 | 0.8090 | 2,163,677 | -0.03(-3.69%) |
Apr 03, 2018 | 0.7780 | 0.8600 | 0.7400 | 0.8400 | 2,786,133 | +0.08(+10.42%) |
Apr 02, 2018 | 0.7700 | 0.8199 | 0.7502 | 0.7607 | 877,883 | -0.04(-4.91%) |
Mar 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.61%) | |
Mar 28, 2018 | 0.8400 | 0.8715 | 0.8000 | 0.8300 | 1,961,419 | -0.06(-6.74%) |
Mar 27, 2018 | 0.9800 | 0.9800 | 0.8500 | 0.8900 | 2,017,966 | -0.11(-10.99%) |
Mar 26, 2018 | 1.000 | 1.010 | 0.9616 | 0.9999 | 1,375,477 | -0.03(-2.92%) |
Mar 23, 2018 | 1.100 | 1.120 | 1.000 | 1.030 | 2,973,330 | +0.05(+5.10%) |
Mar 22, 2018 | 1.040 | 1.050 | 0.9707 | 0.9800 | 1,853,500 | -0.11(-10.09%) |
Mar 21, 2018 | 1.010 | 1.090 | 0.9700 | 1.090 | 4,795,031 | +0.04(+3.81%) |
Mar 20, 2018 | 1.090 | 1.111 | 0.9220 | 1.050 | 4,756,252 | -0.06(-5.41%) |
Mar 19, 2018 | 1.180 | 1.180 | 1.090 | 1.110 | 2,022,715 | -0.12(-9.76%) |
Mar 16, 2018 | 1.210 | 1.240 | 1.160 | 1.230 | 1,719,684 | -0.06(-4.65%) |
Mar 15, 2018 | 1.320 | 1.320 | 1.250 | 1.290 | 1,600,720 | -0.03(-2.27%) |
Mar 14, 2018 | 1.310 | 1.320 | 1.270 | 1.320 | 1,787,504 | +0.01(+0.76%) |
Mar 13, 2018 | 1.390 | 1.400 | 1.280 | 1.310 | 2,852,729 | -0.07(-5.07%) |
Mar 12, 2018 | 1.320 | 1.400 | 1.270 | 1.380 | 5,735,356 | +0.11(+8.66%) |
Mar 09, 2018 | 1.350 | 1.390 | 1.270 | 1.270 | 2,375,010 | -0.02(-1.55%) |
Mar 08, 2018 | 1.300 | 1.340 | 1.287 | 1.290 | 1,206,699 | +0.02(+1.57%) |
Mar 07, 2018 | 1.380 | 1.250 | 1.270 | 1,644,738 | -0.11(-7.97%) | |
Mar 06, 2018 | 1.400 | 1.440 | 1.350 | 1.380 | 1,052,804 | -0.04(-2.82%) |
Mar 05, 2018 | 1.400 | 1.460 | 1.350 | 1.420 | 2,542,430 | +0.01(+0.71%) |
Mar 02, 2018 | 1.500 | 1.500 | 1.350 | 1.410 | 1,811,727 | -0.04(-2.76%) |