Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6700 | 0.6700 | 0.6310 | 0.6400 | 1,061,347 | -0.02(-3.44%) |
May 30, 2018 | 0.6300 | 0.6699 | 0.6300 | 0.6628 | 420,721 | +0.01(+1.31%) |
May 29, 2018 | 0.6600 | 0.6700 | 0.6300 | 0.6542 | 415,229 | -0.00(-0.47%) |
May 25, 2018 | 0.6573 | 0.6573 | 0.6573 | 0 | +0.01(+1.72%) | |
May 24, 2018 | 0.6350 | 0.6599 | 0.6261 | 0.6462 | 649,037 | +0.01(+1.75%) |
May 23, 2018 | 0.6745 | 0.6850 | 0.6300 | 0.6351 | 817,638 | -0.04(-6.22%) |
May 22, 2018 | 0.7000 | 0.7142 | 0.6711 | 0.6772 | 715,519 | -0.02(-2.85%) |
May 21, 2018 | 0.6937 | 0.7238 | 0.6801 | 0.6971 | 1,338,149 | +0.00(+0.56%) |
May 18, 2018 | 0.7115 | 0.7375 | 0.6900 | 0.6932 | 1,332,758 | -0.02(-2.57%) |
May 17, 2018 | 0.7500 | 0.7500 | 0.6902 | 0.7115 | 863,222 | -0.03(-4.56%) |
May 16, 2018 | 0.7200 | 0.7665 | 0.7132 | 0.7455 | 1,292,984 | +0.04(+5.00%) |
May 15, 2018 | 0.6700 | 0.7898 | 0.6500 | 0.7100 | 2,383,603 | +0.03(+5.09%) |
May 14, 2018 | 0.6300 | 0.6800 | 0.6250 | 0.6756 | 1,577,167 | +0.04(+6.28%) |
May 11, 2018 | 0.6400 | 0.6400 | 0.6300 | 0.6357 | 909,263 | -0.00(-0.06%) |
May 10, 2018 | 0.7000 | 0.7000 | 0.6250 | 0.6361 | 1,186,041 | -0.06(-8.47%) |
May 09, 2018 | 0.6533 | 0.7063 | 0.6020 | 0.6950 | 1,266,038 | +0.04(+5.32%) |
May 08, 2018 | 0.6600 | 0.6779 | 0.6508 | 0.6599 | 860,773 | -0.02(-2.68%) |
May 07, 2018 | 0.7484 | 0.7485 | 0.6611 | 0.6781 | 1,516,213 | -0.07(-8.80%) |
May 04, 2018 | 0.6000 | 0.7668 | 0.5994 | 0.7435 | 7,326,586 | +0.15(+25.76%) |
May 03, 2018 | 0.6458 | 0.6599 | 0.5800 | 0.5912 | 2,634,714 | -0.05(-7.54%) |
May 02, 2018 | 0.6900 | 0.6900 | 0.6110 | 0.6394 | 2,201,431 | -0.05(-7.20%) |
May 01, 2018 | 0.8100 | 0.8106 | 0.6801 | 0.6890 | 3,743,669 | -0.12(-15.01%) |
Apr 30, 2018 | 0.8939 | 0.9262 | 0.8092 | 0.8107 | 1,471,584 | -0.08(-8.92%) |
Apr 27, 2018 | 0.9258 | 0.9800 | 0.8650 | 0.8901 | 3,169,834 | -0.04(-4.53%) |
Apr 26, 2018 | 0.9400 | 0.9777 | 0.9050 | 0.9323 | 1,678,238 | -0.01(-0.69%) |
Apr 25, 2018 | 0.9300 | 0.9595 | 0.9000 | 0.9388 | 2,251,802 | +0.00(+0.41%) |
Apr 24, 2018 | 0.9136 | 0.9765 | 0.9100 | 0.9350 | 1,047,457 | +0.03(+2.75%) |
Apr 23, 2018 | 0.9400 | 0.9497 | 0.9003 | 0.9100 | 753,952 | +0.00(+0.00%) |
Apr 20, 2018 | 0.9600 | 0.9700 | 0.9003 | 0.9100 | 810,746 | -0.06(-6.14%) |
Apr 19, 2018 | 1.000 | 1.000 | 0.9230 | 0.9695 | 1,079,562 | -0.03(-2.76%) |
Apr 18, 2018 | 0.9200 | 1.000 | 0.9033 | 0.9970 | 1,390,740 | +0.07(+7.27%) |
Apr 17, 2018 | 0.9600 | 0.9600 | 0.8600 | 0.9294 | 2,317,590 | -0.04(-3.70%) |
Apr 16, 2018 | 1.010 | 1.040 | 0.9402 | 0.9651 | 1,920,900 | -0.04(-4.45%) |
Apr 13, 2018 | 1.060 | 1.069 | 0.9900 | 1.010 | 801,652 | -0.04(-3.81%) |
Apr 12, 2018 | 1.050 | 1.090 | 1.040 | 1.050 | 889,690 | +0.00(+0.00%) |
Apr 11, 2018 | 1.040 | 1.070 | 1.011 | 1.050 | 1,356,314 | +0.00(+0.00%) |
Apr 10, 2018 | 1.050 | 1.050 | 0.9800 | 1.050 | 1,735,249 | +0.01(+0.96%) |
Apr 09, 2018 | 0.9900 | 1.070 | 0.9830 | 1.040 | 1,301,277 | +0.03(+2.97%) |
Apr 06, 2018 | 1.010 | 1.060 | 0.9810 | 1.010 | 1,161,732 | -0.01(-0.98%) |
Apr 05, 2018 | 1.070 | 1.080 | 1.010 | 1.020 | 914,921 | -0.05(-4.67%) |
Apr 04, 2018 | 1.000 | 1.090 | 0.9600 | 1.070 | 1,301,635 | +0.04(+3.88%) |
Apr 03, 2018 | 1.020 | 1.050 | 1.000 | 1.030 | 822,683 | +0.00(+0.00%) |
Apr 02, 2018 | 1.100 | 1.136 | 1.010 | 1.030 | 1,971,807 | -0.08(-7.21%) |
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | -0.01(-0.89%) | |
Mar 28, 2018 | 1.160 | 1.200 | 1.105 | 1.120 | 1,020,288 | -0.04(-3.45%) |
Mar 27, 2018 | 1.180 | 1.200 | 1.140 | 1.160 | 596,201 | -0.01(-0.85%) |
Mar 26, 2018 | 1.150 | 1.180 | 1.100 | 1.170 | 882,426 | +0.04(+3.54%) |
Mar 23, 2018 | 1.150 | 1.160 | 1.100 | 1.130 | 832,952 | -0.01(-0.88%) |
Mar 22, 2018 | 1.160 | 1.200 | 1.140 | 1.140 | 1,115,571 | -0.02(-1.72%) |
Mar 21, 2018 | 1.200 | 1.200 | 1.120 | 1.160 | 1,205,438 | -0.03(-2.52%) |
Mar 20, 2018 | 1.280 | 1.290 | 1.190 | 1.190 | 1,321,282 | -0.07(-5.56%) |
Mar 19, 2018 | 1.310 | 1.340 | 1.250 | 1.260 | 1,029,249 | -0.07(-5.26%) |
Mar 16, 2018 | 1.380 | 1.380 | 1.290 | 1.330 | 2,917,191 | -0.05(-3.62%) |
Mar 15, 2018 | 1.520 | 1.520 | 1.370 | 1.380 | 2,321,205 | +0.06(+4.55%) |
Mar 14, 2018 | 1.390 | 1.410 | 1.230 | 1.320 | 1,076,562 | -0.01(-0.75%) |
Mar 13, 2018 | 1.260 | 1.360 | 1.240 | 1.330 | 1,810,341 | +0.06(+4.72%) |
Mar 12, 2018 | 1.280 | 1.300 | 1.220 | 1.270 | 939,166 | -0.01(-0.78%) |
Mar 09, 2018 | 1.290 | 1.330 | 1.250 | 1.280 | 1,221,521 | +0.00(+0.00%) |
Mar 08, 2018 | 1.260 | 1.300 | 1.260 | 1.280 | 551,994 | +0.00(+0.00%) |
Mar 07, 2018 | 1.370 | 1.385 | 1.250 | 1.280 | 2,119,932 | -0.11(-7.91%) |
Mar 06, 2018 | 1.420 | 1.449 | 1.370 | 1.390 | 1,326,065 | -0.03(-2.11%) |
Mar 05, 2018 | 1.410 | 1.470 | 1.365 | 1.420 | 1,379,608 | +0.01(+0.71%) |
Mar 02, 2018 | 1.340 | 1.420 | 1.300 | 1.410 | 1,052,682 | +0.05(+3.68%) |