Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7750 | 0.7900 | 0.7700 | 0.7700 | 58,738 | -0.02(-2.53%) |
May 30, 2018 | 0.7825 | 0.8000 | 0.7600 | 0.7900 | 56,712 | +0.02(+2.60%) |
May 29, 2018 | 0.8000 | 0.8000 | 0.7655 | 0.7700 | 46,138 | -0.02(-2.53%) |
May 25, 2018 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.8100 | 0.8100 | 0.7625 | 0.7900 | 153,541 | +0.00(+0.00%) |
May 23, 2018 | 0.8000 | 0.8000 | 0.7820 | 0.7900 | 100,599 | -0.01(-1.25%) |
May 22, 2018 | 0.7900 | 0.8000 | 0.7750 | 0.8000 | 36,327 | -0.01(-0.62%) |
May 21, 2018 | 0.8100 | 0.8100 | 0.7700 | 0.8050 | 98,554 | -0.01(-0.62%) |
May 18, 2018 | 0.8000 | 0.8349 | 0.8000 | 0.8100 | 116,088 | +0.00(+0.00%) |
May 17, 2018 | 0.8200 | 0.8200 | 0.7950 | 0.8100 | 92,424 | -0.04(-4.71%) |
May 16, 2018 | 0.8460 | 0.8795 | 0.7500 | 0.8500 | 728,897 | -0.05(-5.56%) |
May 15, 2018 | 0.9200 | 0.9300 | 0.8520 | 0.9000 | 160,279 | -0.02(-2.17%) |
May 14, 2018 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 49,643 | +0.00(+0.00%) |
May 11, 2018 | 0.9300 | 0.9597 | 0.9200 | 0.9200 | 185,776 | -0.01(-1.08%) |
May 10, 2018 | 0.9500 | 0.9700 | 0.9200 | 0.9300 | 80,470 | +0.00(+0.00%) |
May 09, 2018 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 23,990 | -0.02(-2.11%) |
May 08, 2018 | 0.9690 | 0.9720 | 0.9300 | 0.9500 | 22,457 | -0.02(-1.86%) |
May 07, 2018 | 0.9800 | 0.9800 | 0.9400 | 0.9680 | 29,953 | +0.00(+0.00%) |
May 04, 2018 | 0.9600 | 0.9700 | 0.9400 | 0.9680 | 38,313 | +0.01(+0.83%) |
May 03, 2018 | 0.9500 | 0.9637 | 0.9500 | 0.9600 | 8,581 | +0.00(+0.00%) |
May 02, 2018 | 0.9700 | 0.9995 | 0.9600 | 0.9600 | 15,300 | +0.01(+0.52%) |
May 01, 2018 | 0.9475 | 0.9550 | 0.9400 | 0.9550 | 23,900 | +0.01(+0.53%) |
Apr 30, 2018 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 24,400 | -0.01(-1.04%) |
Apr 27, 2018 | 0.9250 | 0.9800 | 0.9200 | 0.9600 | 110,532 | +0.04(+4.35%) |
Apr 26, 2018 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 51,172 | +0.01(+1.10%) |
Apr 25, 2018 | 0.9250 | 0.9300 | 0.9000 | 0.9100 | 90,198 | -0.02(-2.15%) |
Apr 24, 2018 | 0.9401 | 0.9501 | 0.9300 | 0.9300 | 100,382 | -0.03(-3.12%) |
Apr 23, 2018 | 0.9700 | 0.9950 | 0.9401 | 0.9600 | 43,658 | -0.02(-2.04%) |
Apr 20, 2018 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 65,112 | +0.01(+1.03%) |
Apr 19, 2018 | 0.9750 | 1.000 | 0.9700 | 0.9700 | 95,084 | -0.03(-3.00%) |
Apr 18, 2018 | 1.000 | 1.000 | 0.9750 | 1.000 | 45,169 | +0.02(+2.04%) |
Apr 17, 2018 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 37,357 | +0.00(+0.01%) |
Apr 16, 2018 | 0.9500 | 0.9800 | 0.9499 | 0.9799 | 87,901 | +0.03(+3.15%) |
Apr 13, 2018 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 79,439 | +0.00(+0.22%) |
Apr 12, 2018 | 0.9775 | 0.9850 | 0.9001 | 0.9479 | 317,274 | -0.03(-2.78%) |
Apr 11, 2018 | 0.9725 | 0.9850 | 0.9700 | 0.9750 | 84,046 | +0.01(+0.52%) |
Apr 10, 2018 | 1.000 | 1.015 | 0.9500 | 0.9700 | 342,499 | -0.05(-4.90%) |
Apr 09, 2018 | 0.9800 | 1.030 | 0.9800 | 1.020 | 103,405 | +0.00(+0.00%) |
Apr 06, 2018 | 1.030 | 1.040 | 0.9900 | 1.020 | 82,817 | +0.00(+0.00%) |
Apr 05, 2018 | 1.020 | 1.040 | 1.020 | 1.020 | 100,008 | +0.00(+0.00%) |
Apr 04, 2018 | 1.060 | 1.060 | 1.010 | 1.020 | 88,200 | -0.03(-2.86%) |
Apr 03, 2018 | 1.050 | 1.090 | 1.030 | 1.050 | 52,879 | +0.01(+0.96%) |
Apr 02, 2018 | 1.080 | 1.120 | 1.030 | 1.040 | 131,356 | -0.02(-1.89%) |
Mar 29, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 24,340 | +0.00(+0.00%) |
Mar 27, 2018 | 1.050 | 1.090 | 1.050 | 1.060 | 18,713 | -0.02(-1.85%) |
Mar 26, 2018 | 1.050 | 1.100 | 1.050 | 1.080 | 45,136 | +0.01(+0.93%) |
Mar 23, 2018 | 1.100 | 1.100 | 1.050 | 1.070 | 61,674 | -0.02(-1.83%) |
Mar 22, 2018 | 1.060 | 1.096 | 1.030 | 1.090 | 112,972 | +0.04(+3.81%) |
Mar 21, 2018 | 1.070 | 1.080 | 1.050 | 1.050 | 26,340 | -0.03(-2.78%) |
Mar 20, 2018 | 1.050 | 1.090 | 1.040 | 1.080 | 101,650 | +0.04(+3.85%) |
Mar 19, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 90,100 | -0.03(-2.80%) |
Mar 16, 2018 | 1.050 | 1.070 | 1.040 | 1.070 | 68,907 | +0.01(+0.94%) |
Mar 15, 2018 | 1.020 | 1.070 | 1.020 | 1.060 | 30,835 | -0.01(-0.93%) |
Mar 14, 2018 | 1.050 | 1.100 | 1.030 | 1.070 | 108,745 | +0.02(+1.90%) |
Mar 13, 2018 | 1.090 | 1.090 | 1.040 | 1.050 | 40,353 | +0.00(+0.00%) |
Mar 12, 2018 | 1.060 | 1.080 | 1.030 | 1.050 | 45,993 | -0.01(-0.94%) |
Mar 09, 2018 | 1.030 | 1.060 | 1.010 | 1.060 | 93,135 | +0.05(+4.95%) |
Mar 08, 2018 | 1.030 | 1.030 | 1.010 | 1.010 | 24,134 | -0.02(-1.94%) |
Mar 07, 2018 | 1.020 | 1.050 | 1.000 | 1.030 | 84,265 | +0.02(+1.98%) |
Mar 06, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 202,333 | -0.01(-0.98%) |
Mar 05, 2018 | 1.030 | 1.050 | 1.020 | 1.020 | 138,638 | -0.03(-2.86%) |
Mar 02, 2018 | 1.040 | 1.050 | 1.030 | 1.050 | 56,896 | +0.00(+0.00%) |