Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7200 | 0.8000 | 0.7000 | 0.7250 | 15,698 | +0.04(+5.07%) |
May 30, 2018 | 0.6305 | 0.7197 | 0.6305 | 0.6900 | 26,984 | +0.02(+2.99%) |
May 29, 2018 | 0.8100 | 0.8400 | 0.6301 | 0.6700 | 45,202 | -0.18(-21.18%) |
May 25, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.01(-1.57%) | |
May 24, 2018 | 0.8630 | 0.8630 | 0.8630 | 0.8636 | 3,551 | -0.01(-1.19%) |
May 23, 2018 | 0.8325 | 0.9219 | 0.8200 | 0.8740 | 43,996 | +0.04(+4.67%) |
May 22, 2018 | 0.8750 | 0.8750 | 0.8350 | 0.8350 | 12,514 | -0.04(-4.02%) |
May 21, 2018 | 0.8200 | 1.000 | 0.7800 | 0.8700 | 64,395 | +0.07(+8.75%) |
May 18, 2018 | 0.5800 | 0.8000 | 0.5600 | 0.8000 | 152,314 | +0.24(+42.63%) |
May 17, 2018 | 0.6100 | 0.6398 | 0.5609 | 0.5609 | 19,125 | -0.04(-6.50%) |
May 16, 2018 | 0.5400 | 0.6020 | 0.5400 | 0.5999 | 6,508 | +0.04(+7.12%) |
May 15, 2018 | 0.5500 | 0.5731 | 0.5500 | 0.5600 | 1,910 | -0.01(-1.75%) |
May 14, 2018 | 0.5660 | 0.5700 | 0.5502 | 0.5700 | 4,160 | +0.00(+0.00%) |
May 11, 2018 | 0.5300 | 0.5863 | 0.5300 | 0.5700 | 12,731 | +0.05(+9.62%) |
May 10, 2018 | 0.5650 | 0.5800 | 0.5200 | 0.5200 | 21,113 | -0.06(-10.34%) |
May 09, 2018 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,799 | +0.01(+1.75%) |
May 08, 2018 | 0.5201 | 0.5700 | 0.5201 | 0.5700 | 7,150 | +0.00(+0.02%) |
May 07, 2018 | 0.5400 | 0.5699 | 0.5241 | 0.5699 | 6,274 | +0.01(+2.68%) |
May 04, 2018 | 0.5547 | 0.5700 | 0.5400 | 0.5550 | 5,641 | +0.02(+2.78%) |
May 03, 2018 | 0.5500 | 0.5550 | 0.5400 | 0.5400 | 25,287 | -0.02(-3.56%) |
May 02, 2018 | 0.5550 | 0.5700 | 0.5250 | 0.5599 | 23,392 | -0.01(-1.76%) |
May 01, 2018 | 0.5550 | 0.5700 | 0.5400 | 0.5700 | 4,350 | +0.03(+5.56%) |
Apr 30, 2018 | 0.5575 | 0.5700 | 0.5400 | 0.5400 | 16,650 | -0.01(-1.37%) |
Apr 27, 2018 | 0.5450 | 0.5700 | 0.5450 | 0.5475 | 1,978 | -0.00(-0.82%) |
Apr 26, 2018 | 0.5537 | 0.5540 | 0.5020 | 0.5520 | 84,392 | -0.05(-7.88%) |
Apr 25, 2018 | 0.5880 | 0.5992 | 0.5397 | 0.5992 | 18,727 | +0.01(+1.90%) |
Apr 24, 2018 | 0.6151 | 0.6151 | 0.5800 | 0.5880 | 35,677 | -0.02(-3.64%) |
Apr 23, 2018 | 0.6700 | 0.6700 | 0.6102 | 0.6102 | 11,100 | -0.03(-4.66%) |
Apr 20, 2018 | 0.6350 | 0.6600 | 0.6350 | 0.6400 | 14,256 | +0.04(+5.96%) |
Apr 19, 2018 | 0.6989 | 0.6989 | 0.6040 | 0.6040 | 11,601 | -0.03(-4.75%) |
Apr 18, 2018 | 0.6979 | 0.6979 | 0.6340 | 0.6341 | 5,085 | -0.07(-9.40%) |
Apr 17, 2018 | 0.6900 | 0.6999 | 0.6320 | 0.6999 | 13,100 | +0.00(+0.42%) |
Apr 16, 2018 | 0.6868 | 0.7200 | 0.6720 | 0.6970 | 75,204 | +0.04(+5.61%) |
Apr 13, 2018 | 0.6869 | 0.6869 | 0.6400 | 0.6600 | 18,906 | -0.03(-3.92%) |
Apr 12, 2018 | 0.6900 | 0.6900 | 0.6600 | 0.6869 | 8,485 | +0.03(+4.08%) |
Apr 11, 2018 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 11,487 | +0.03(+5.10%) |
Apr 10, 2018 | 0.6120 | 0.6280 | 0.6120 | 0.6280 | 6,526 | +0.01(+0.96%) |
Apr 09, 2018 | 0.6120 | 0.6220 | 0.6120 | 0.6220 | 2,423 | +0.01(+1.14%) |
Apr 06, 2018 | 0.6000 | 0.6260 | 0.6000 | 0.6150 | 3,750 | -0.01(-1.44%) |
Apr 05, 2018 | 0.6100 | 0.6240 | 0.6000 | 0.6240 | 12,014 | +0.00(+0.65%) |
Apr 04, 2018 | 0.6031 | 0.6400 | 0.6030 | 0.6200 | 6,170 | +0.02(+2.91%) |
Apr 03, 2018 | 0.6300 | 0.6400 | 0.6021 | 0.6025 | 5,250 | -0.02(-2.51%) |
Apr 02, 2018 | 0.6022 | 0.6300 | 0.6022 | 0.6180 | 5,253 | -0.03(-4.92%) |
Mar 29, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.02(+3.17%) | |
Mar 28, 2018 | 0.6700 | 0.6700 | 0.5931 | 0.6300 | 41,719 | -0.04(-5.97%) |
Mar 27, 2018 | 0.6700 | 0.6952 | 0.6700 | 0.6700 | 5,365 | -0.02(-3.58%) |
Mar 26, 2018 | 0.7000 | 0.7000 | 0.6700 | 0.6949 | 5,193 | +0.02(+3.72%) |
Mar 23, 2018 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 11,189 | -0.02(-2.90%) |
Mar 22, 2018 | 0.6900 | 0.6980 | 0.6600 | 0.6900 | 6,410 | +0.03(+4.55%) |
Mar 21, 2018 | 0.6501 | 0.7000 | 0.6501 | 0.6600 | 6,140 | -0.03(-4.35%) |
Mar 20, 2018 | 0.6401 | 0.6990 | 0.6401 | 0.6900 | 10,783 | +0.04(+6.15%) |
Mar 19, 2018 | 0.6815 | 0.6959 | 0.6400 | 0.6500 | 18,341 | -0.03(-4.54%) |
Mar 16, 2018 | 0.7079 | 0.7079 | 0.6320 | 0.6809 | 15,059 | -0.01(-1.32%) |
Mar 15, 2018 | 0.7149 | 0.7300 | 0.6530 | 0.6900 | 16,802 | -0.06(-7.99%) |
Mar 14, 2018 | 0.7000 | 0.7750 | 0.6900 | 0.7499 | 3,891 | +0.06(+8.68%) |
Mar 13, 2018 | 0.6902 | 0.7249 | 0.6900 | 0.6900 | 10,817 | -0.01(-1.43%) |
Mar 12, 2018 | 0.7350 | 0.7350 | 0.6950 | 0.7000 | 18,949 | +0.00(+0.00%) |
Mar 09, 2018 | 0.7000 | 0.7775 | 0.7000 | 0.7000 | 15,832 | +0.00(+0.00%) |
Mar 08, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 30,933 | -0.08(-10.26%) |
Mar 07, 2018 | 0.7650 | 0.7800 | 0.7500 | 0.7800 | 2,201 | +0.00(+0.00%) |
Mar 06, 2018 | 0.7695 | 0.7800 | 0.7500 | 0.7800 | 11,011 | +0.01(+0.65%) |
Mar 05, 2018 | 0.7900 | 0.7900 | 0.7583 | 0.7750 | 23,398 | -0.02(-1.90%) |
Mar 02, 2018 | 0.7905 | 0.8000 | 0.7800 | 0.7900 | 15,516 | -0.02(-2.47%) |