Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7600 | 0.7600 | 0.7101 | 0.7105 | 77,823 | -0.02(-2.67%) |
May 30, 2018 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 65,492 | -0.02(-2.54%) |
May 29, 2018 | 0.7500 | 0.7600 | 0.7400 | 0.7490 | 30,691 | -0.00(-0.13%) |
May 25, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.02(+2.74%) | |
May 24, 2018 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 55,681 | -0.02(-3.05%) |
May 23, 2018 | 0.7500 | 0.7600 | 0.7500 | 0.7530 | 26,351 | +0.00(+0.40%) |
May 22, 2018 | 0.7460 | 0.7589 | 0.7400 | 0.7500 | 50,628 | +0.00(+0.00%) |
May 21, 2018 | 0.7760 | 0.7760 | 0.7345 | 0.7500 | 26,274 | -0.03(-3.85%) |
May 18, 2018 | 0.7800 | 0.7894 | 0.7351 | 0.7800 | 87,627 | +0.00(+0.00%) |
May 17, 2018 | 0.7650 | 0.8200 | 0.7600 | 0.7800 | 56,506 | +0.02(+1.96%) |
May 16, 2018 | 0.8000 | 0.8195 | 0.7600 | 0.7650 | 311,211 | +0.01(+0.66%) |
May 15, 2018 | 0.7200 | 0.7600 | 0.7000 | 0.7600 | 104,876 | +0.03(+4.78%) |
May 14, 2018 | 0.7500 | 0.7500 | 0.7125 | 0.7253 | 37,114 | -0.01(-1.33%) |
May 11, 2018 | 0.7150 | 0.7474 | 0.7000 | 0.7351 | 112,064 | +0.01(+0.70%) |
May 10, 2018 | 0.7100 | 0.7600 | 0.7100 | 0.7300 | 17,492 | +0.03(+3.55%) |
May 09, 2018 | 0.7700 | 0.7700 | 0.7050 | 0.7050 | 36,264 | -0.05(-6.19%) |
May 08, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7515 | 22,248 | +0.01(+1.02%) |
May 07, 2018 | 0.7500 | 0.7795 | 0.7350 | 0.7439 | 74,651 | -0.02(-2.12%) |
May 04, 2018 | 0.7600 | 0.7795 | 0.7500 | 0.7600 | 44,686 | +0.00(+0.00%) |
May 03, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 20,697 | +0.01(+1.33%) |
May 02, 2018 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 31,308 | -0.01(-1.32%) |
May 01, 2018 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | 57,022 | -0.01(-1.29%) |
Apr 30, 2018 | 0.7500 | 0.7800 | 0.7324 | 0.7699 | 51,797 | +0.02(+2.65%) |
Apr 27, 2018 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 45,935 | +0.00(+0.27%) |
Apr 26, 2018 | 0.7350 | 0.7600 | 0.7350 | 0.7480 | 17,253 | +0.00(+0.40%) |
Apr 25, 2018 | 0.7888 | 0.7890 | 0.7400 | 0.7450 | 81,508 | -0.02(-1.97%) |
Apr 24, 2018 | 0.7800 | 0.7895 | 0.7400 | 0.7600 | 173,492 | -0.00(-0.26%) |
Apr 23, 2018 | 0.7562 | 0.7800 | 0.7350 | 0.7620 | 107,974 | +0.00(+0.00%) |
Apr 20, 2018 | 0.7425 | 0.7620 | 0.7350 | 0.7620 | 82,337 | +0.02(+3.18%) |
Apr 19, 2018 | 0.7300 | 0.7495 | 0.7300 | 0.7385 | 30,737 | +0.01(+1.03%) |
Apr 18, 2018 | 0.7350 | 0.7600 | 0.7285 | 0.7310 | 28,715 | -0.01(-1.23%) |
Apr 17, 2018 | 0.7400 | 0.7600 | 0.7300 | 0.7401 | 58,634 | -0.01(-1.33%) |
Apr 16, 2018 | 0.7500 | 0.7800 | 0.7337 | 0.7501 | 40,666 | +0.02(+2.75%) |
Apr 13, 2018 | 0.7300 | 0.7499 | 0.7285 | 0.7300 | 101,566 | +0.00(+0.00%) |
Apr 12, 2018 | 0.7700 | 0.7900 | 0.7225 | 0.7300 | 150,984 | -0.05(-6.77%) |
Apr 11, 2018 | 0.7200 | 0.7900 | 0.7200 | 0.7830 | 252,624 | +0.05(+7.26%) |
Apr 10, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7300 | 199,865 | -0.05(-6.54%) |
Apr 09, 2018 | 0.8000 | 0.8025 | 0.7700 | 0.7811 | 89,797 | -0.02(-2.36%) |
Apr 06, 2018 | 0.7965 | 0.8010 | 0.7900 | 0.8000 | 91,763 | +0.02(+2.54%) |
Apr 05, 2018 | 0.7800 | 0.8102 | 0.7700 | 0.7802 | 191,778 | -0.02(-2.48%) |
Apr 04, 2018 | 0.7900 | 0.8000 | 0.7651 | 0.8000 | 92,837 | +0.00(+0.31%) |
Apr 03, 2018 | 0.7800 | 0.8000 | 0.7770 | 0.7975 | 90,825 | +0.03(+4.25%) |
Apr 02, 2018 | 0.7942 | 0.8000 | 0.7650 | 0.7650 | 113,047 | -0.04(-4.38%) |
Mar 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.8450 | 0.8450 | 0.7920 | 0.8000 | 146,042 | -0.04(-4.76%) |
Mar 27, 2018 | 0.8394 | 0.8500 | 0.8300 | 0.8400 | 92,492 | +0.01(+1.20%) |
Mar 26, 2018 | 0.8500 | 0.8600 | 0.8226 | 0.8300 | 89,123 | -0.02(-2.05%) |
Mar 23, 2018 | 0.8500 | 0.8520 | 0.8300 | 0.8474 | 136,966 | -0.00(-0.49%) |
Mar 22, 2018 | 0.8561 | 0.8800 | 0.8500 | 0.8516 | 146,332 | -0.01(-0.98%) |
Mar 21, 2018 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 144,377 | -0.01(-1.15%) |
Mar 20, 2018 | 0.9000 | 0.9098 | 0.8700 | 0.8700 | 154,138 | -0.03(-2.79%) |
Mar 19, 2018 | 0.8987 | 0.9100 | 0.8900 | 0.8950 | 116,843 | +0.00(+0.22%) |
Mar 16, 2018 | 0.9012 | 0.9195 | 0.8900 | 0.8930 | 131,153 | -0.01(-0.83%) |
Mar 15, 2018 | 0.9438 | 0.9500 | 0.9000 | 0.9005 | 211,898 | -0.02(-2.13%) |
Mar 14, 2018 | 0.9598 | 0.9598 | 0.8901 | 0.9201 | 533,616 | +0.06(+6.96%) |
Mar 13, 2018 | 0.9200 | 0.9900 | 0.8600 | 0.8602 | 499,529 | -0.06(-6.51%) |
Mar 12, 2018 | 0.8850 | 1.110 | 0.8600 | 0.9201 | 2,803,857 | +0.12(+15.01%) |
Mar 09, 2018 | 0.8352 | 0.8683 | 0.8000 | 0.8000 | 221,551 | -0.03(-3.63%) |
Mar 08, 2018 | 0.8139 | 0.8600 | 0.8139 | 0.8301 | 148,037 | +0.02(+2.48%) |
Mar 07, 2018 | 0.8200 | 0.8449 | 0.8020 | 0.8100 | 46,285 | +0.01(+1.00%) |
Mar 06, 2018 | 0.8400 | 0.8499 | 0.8000 | 0.8020 | 114,531 | -0.02(-2.20%) |
Mar 05, 2018 | 0.8294 | 0.8785 | 0.8100 | 0.8200 | 91,679 | +0.01(+1.23%) |
Mar 02, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 37,172 | +0.01(+1.00%) |