Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7647 | 0.7799 | 0.7401 | 0.7437 | 169,664 | -0.02(-2.75%) |
May 30, 2018 | 0.7500 | 0.7900 | 0.7500 | 0.7647 | 100,027 | +0.01(+1.63%) |
May 29, 2018 | 0.7600 | 0.7750 | 0.7500 | 0.7524 | 163,724 | -0.01(-1.00%) |
May 25, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+1.41%) | |
May 24, 2018 | 0.7800 | 0.7802 | 0.7302 | 0.7494 | 182,120 | -0.02(-2.37%) |
May 23, 2018 | 0.7942 | 0.8000 | 0.7600 | 0.7676 | 197,184 | -0.02(-2.33%) |
May 22, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7859 | 545,311 | +0.04(+5.53%) |
May 21, 2018 | 0.7500 | 0.7627 | 0.7401 | 0.7447 | 214,349 | +0.00(+0.09%) |
May 18, 2018 | 0.7400 | 0.7500 | 0.7200 | 0.7440 | 272,346 | +0.02(+3.41%) |
May 17, 2018 | 0.7123 | 0.7342 | 0.7100 | 0.7195 | 94,108 | +0.01(+2.04%) |
May 16, 2018 | 0.6900 | 0.7314 | 0.6900 | 0.7051 | 169,975 | +0.00(+0.51%) |
May 15, 2018 | 0.7137 | 0.7193 | 0.6953 | 0.7015 | 162,247 | -0.02(-2.57%) |
May 14, 2018 | 0.7054 | 0.7306 | 0.7001 | 0.7200 | 148,542 | +0.02(+2.90%) |
May 11, 2018 | 0.7003 | 0.7202 | 0.6910 | 0.6997 | 268,290 | -0.01(-1.99%) |
May 10, 2018 | 0.7400 | 0.7499 | 0.6920 | 0.7139 | 181,438 | -0.03(-3.86%) |
May 09, 2018 | 0.7500 | 0.7567 | 0.7305 | 0.7426 | 201,135 | -0.01(-1.56%) |
May 08, 2018 | 0.7800 | 0.7900 | 0.7525 | 0.7544 | 212,225 | -0.04(-4.55%) |
May 07, 2018 | 0.7793 | 0.7986 | 0.7501 | 0.7904 | 246,148 | +0.02(+2.44%) |
May 04, 2018 | 0.7700 | 0.7799 | 0.7425 | 0.7716 | 252,214 | -0.00(-0.13%) |
May 03, 2018 | 0.8100 | 0.8100 | 0.7550 | 0.7726 | 213,042 | -0.04(-4.62%) |
May 02, 2018 | 0.8000 | 0.8500 | 0.7700 | 0.8100 | 700,342 | +0.04(+5.19%) |
May 01, 2018 | 0.7504 | 0.7900 | 0.7300 | 0.7700 | 467,500 | +0.01(+0.79%) |
Apr 30, 2018 | 0.7800 | 0.8196 | 0.7504 | 0.7640 | 199,027 | -0.01(-1.43%) |
Apr 27, 2018 | 0.7731 | 0.7975 | 0.7300 | 0.7751 | 307,272 | +0.00(+0.26%) |
Apr 26, 2018 | 0.8200 | 0.8240 | 0.7600 | 0.7731 | 300,040 | -0.02(-3.01%) |
Apr 25, 2018 | 0.7700 | 0.8249 | 0.7700 | 0.7971 | 648,054 | +0.03(+4.50%) |
Apr 24, 2018 | 0.7090 | 0.7900 | 0.7000 | 0.7628 | 765,331 | +0.06(+8.35%) |
Apr 23, 2018 | 0.7203 | 0.7490 | 0.6900 | 0.7040 | 168,436 | -0.01(-1.99%) |
Apr 20, 2018 | 0.7000 | 0.7290 | 0.6901 | 0.7183 | 161,452 | +0.01(+1.43%) |
Apr 19, 2018 | 0.7060 | 0.7200 | 0.6950 | 0.7082 | 113,513 | +0.00(+0.04%) |
Apr 18, 2018 | 0.7200 | 0.7300 | 0.7030 | 0.7079 | 219,938 | -0.00(-0.27%) |
Apr 17, 2018 | 0.7374 | 0.7400 | 0.7000 | 0.7098 | 286,039 | -0.01(-1.42%) |
Apr 16, 2018 | 0.7000 | 0.7350 | 0.6902 | 0.7200 | 246,074 | +0.01(+2.06%) |
Apr 13, 2018 | 0.7400 | 0.7495 | 0.6840 | 0.7055 | 423,150 | -0.02(-3.37%) |
Apr 12, 2018 | 0.7300 | 0.7700 | 0.7002 | 0.7301 | 603,224 | +0.01(+0.93%) |
Apr 11, 2018 | 0.7200 | 0.7312 | 0.6864 | 0.7234 | 386,310 | +0.00(+0.47%) |
Apr 10, 2018 | 0.6900 | 0.7548 | 0.6616 | 0.7200 | 1,268,782 | +0.03(+4.35%) |
Apr 09, 2018 | 0.6100 | 0.7170 | 0.5900 | 0.6900 | 2,175,837 | +0.14(+25.00%) |
Apr 06, 2018 | 0.5600 | 0.5759 | 0.5410 | 0.5520 | 274,747 | -0.01(-2.06%) |
Apr 05, 2018 | 0.5800 | 0.6170 | 0.5600 | 0.5636 | 219,075 | -0.01(-1.79%) |
Apr 04, 2018 | 0.5618 | 0.6200 | 0.5300 | 0.5739 | 464,122 | +0.00(+0.35%) |
Apr 03, 2018 | 0.5700 | 0.5800 | 0.5500 | 0.5719 | 393,533 | +0.02(+3.89%) |
Apr 02, 2018 | 0.6351 | 0.6487 | 0.5500 | 0.5505 | 698,643 | -0.09(-14.12%) |
Mar 29, 2018 | 0.6410 | 0.6410 | 0.6410 | 0 | -0.00(-0.76%) | |
Mar 28, 2018 | 0.6700 | 0.6884 | 0.6240 | 0.6459 | 1,033,854 | -0.03(-4.33%) |
Mar 27, 2018 | 0.6990 | 0.7000 | 0.6710 | 0.6751 | 222,300 | -0.02(-3.49%) |
Mar 26, 2018 | 0.6800 | 0.7250 | 0.6660 | 0.6995 | 654,411 | +0.02(+2.43%) |
Mar 23, 2018 | 0.7000 | 0.7000 | 0.6661 | 0.6829 | 490,328 | -0.02(-2.47%) |
Mar 22, 2018 | 0.7071 | 0.7550 | 0.6800 | 0.7002 | 1,167,601 | +0.00(+0.03%) |
Mar 21, 2018 | 0.7200 | 0.7200 | 0.6916 | 0.7000 | 486,282 | -0.01(-0.82%) |
Mar 20, 2018 | 0.7255 | 0.7300 | 0.6800 | 0.7058 | 1,165,745 | -0.02(-3.08%) |
Mar 19, 2018 | 0.7400 | 0.7450 | 0.7111 | 0.7282 | 607,134 | -0.02(-2.11%) |
Mar 16, 2018 | 0.7200 | 0.7500 | 0.7150 | 0.7439 | 659,046 | +0.02(+2.10%) |
Mar 15, 2018 | 0.7400 | 0.7450 | 0.7100 | 0.7286 | 752,860 | -0.02(-2.20%) |
Mar 14, 2018 | 0.8048 | 0.8157 | 0.7400 | 0.7450 | 1,762,042 | -0.05(-6.17%) |
Mar 13, 2018 | 0.8696 | 0.8696 | 0.7850 | 0.7940 | 1,781,742 | -0.07(-7.61%) |
Mar 12, 2018 | 0.8700 | 0.9000 | 0.8380 | 0.8594 | 1,563,216 | -0.02(-2.33%) |
Mar 09, 2018 | 0.8700 | 0.8987 | 0.8577 | 0.8799 | 435,969 | +0.02(+2.05%) |
Mar 08, 2018 | 0.8553 | 0.8800 | 0.8401 | 0.8622 | 454,023 | -0.01(-0.87%) |
Mar 07, 2018 | 0.8500 | 0.8800 | 0.8380 | 0.8698 | 163,035 | +0.01(+1.21%) |
Mar 06, 2018 | 0.8809 | 0.8900 | 0.8450 | 0.8594 | 475,380 | -0.01(-1.05%) |
Mar 05, 2018 | 0.8786 | 0.8999 | 0.8651 | 0.8685 | 299,769 | +0.01(+1.44%) |
Mar 02, 2018 | 0.8521 | 0.8700 | 0.8301 | 0.8562 | 967,646 | +0.00(+0.08%) |