Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 62,266 | +0.01(+1.84%) |
May 30, 2018 | 0.8500 | 0.8500 | 0.7954 | 0.7954 | 26,237 | -0.03(-4.17%) |
May 29, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 11,631 | -0.02(-2.35%) |
May 25, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.64%) | |
May 24, 2018 | 0.8200 | 0.8363 | 0.8000 | 0.8363 | 49,164 | -0.00(-0.44%) |
May 23, 2018 | 0.8500 | 0.8500 | 0.8201 | 0.8400 | 41,792 | +0.00(+0.00%) |
May 22, 2018 | 0.8600 | 0.8650 | 0.8249 | 0.8400 | 61,073 | +0.02(+2.31%) |
May 21, 2018 | 0.8510 | 0.8680 | 0.8210 | 0.8210 | 114,664 | -0.04(-4.29%) |
May 18, 2018 | 0.8602 | 0.8700 | 0.8510 | 0.8578 | 53,291 | -0.00(-0.26%) |
May 17, 2018 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 106,047 | -0.01(-1.49%) |
May 16, 2018 | 0.9500 | 0.9501 | 0.8552 | 0.8730 | 108,764 | -0.05(-5.68%) |
May 15, 2018 | 0.9000 | 0.9854 | 0.8800 | 0.9256 | 110,501 | +0.06(+7.33%) |
May 14, 2018 | 0.8500 | 0.8700 | 0.8500 | 0.8624 | 44,413 | +0.01(+1.46%) |
May 11, 2018 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 79,686 | -0.01(-1.16%) |
May 10, 2018 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 18,245 | -0.03(-3.37%) |
May 09, 2018 | 0.8700 | 0.8900 | 0.8500 | 0.8900 | 102,673 | +0.02(+2.30%) |
May 08, 2018 | 0.9200 | 0.9280 | 0.8700 | 0.8700 | 44,331 | -0.03(-3.12%) |
May 07, 2018 | 0.9000 | 0.9075 | 0.8750 | 0.8980 | 52,941 | -0.02(-2.18%) |
May 04, 2018 | 0.9135 | 0.9279 | 0.8900 | 0.9180 | 9,198 | +0.05(+5.52%) |
May 03, 2018 | 0.9300 | 0.9600 | 0.8600 | 0.8700 | 44,791 | -0.06(-6.45%) |
May 02, 2018 | 0.9600 | 0.9700 | 0.9010 | 0.9300 | 53,311 | +0.00(+0.00%) |
May 01, 2018 | 0.9800 | 0.9800 | 0.9100 | 0.9300 | 10,539 | -0.02(-2.11%) |
Apr 30, 2018 | 0.9400 | 0.9600 | 0.9050 | 0.9500 | 65,721 | +0.00(+0.00%) |
Apr 27, 2018 | 0.9400 | 0.9537 | 0.9400 | 0.9500 | 6,702 | +0.01(+1.57%) |
Apr 26, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9353 | 28,663 | -0.01(-1.55%) |
Apr 25, 2018 | 0.9600 | 1.030 | 0.9200 | 0.9500 | 37,903 | +0.01(+1.09%) |
Apr 24, 2018 | 0.9900 | 0.9900 | 0.9200 | 0.9398 | 68,889 | -0.06(-6.02%) |
Apr 23, 2018 | 1.010 | 1.030 | 0.9801 | 1.000 | 29,264 | +0.00(+0.00%) |
Apr 20, 2018 | 1.010 | 1.010 | 0.9796 | 1.000 | 12,764 | +0.00(+0.00%) |
Apr 19, 2018 | 0.9905 | 1.010 | 0.9600 | 1.000 | 70,080 | +0.01(+0.96%) |
Apr 18, 2018 | 1.000 | 1.030 | 0.9905 | 0.9905 | 52,949 | -0.01(-0.95%) |
Apr 17, 2018 | 1.010 | 1.050 | 0.9826 | 1.000 | 73,615 | +0.01(+1.01%) |
Apr 16, 2018 | 1.040 | 1.040 | 0.9826 | 0.9900 | 27,798 | -0.05(-4.81%) |
Apr 13, 2018 | 1.020 | 1.040 | 1.010 | 1.040 | 34,300 | +0.02(+1.96%) |
Apr 12, 2018 | 1.040 | 1.060 | 0.9800 | 1.020 | 58,413 | -0.02(-1.92%) |
Apr 11, 2018 | 1.030 | 1.080 | 0.9800 | 1.040 | 87,094 | -0.00(-0.41%) |
Apr 10, 2018 | 1.170 | 1.190 | 1.030 | 1.044 | 489,236 | -0.13(-10.74%) |
Apr 09, 2018 | 1.060 | 1.170 | 1.030 | 1.170 | 462,142 | +0.14(+13.59%) |
Apr 06, 2018 | 1.050 | 1.075 | 1.000 | 1.030 | 96,869 | -0.02(-1.90%) |
Apr 05, 2018 | 1.130 | 1.140 | 1.050 | 1.050 | 155,572 | -0.08(-7.02%) |
Apr 04, 2018 | 1.140 | 1.169 | 1.091 | 1.129 | 165,772 | -0.01(-0.94%) |
Apr 03, 2018 | 1.030 | 1.198 | 1.000 | 1.140 | 732,770 | +0.12(+11.76%) |
Apr 02, 2018 | 0.9750 | 1.020 | 0.9750 | 1.020 | 72,114 | +0.05(+4.62%) |
Mar 29, 2018 | 0.9750 | 0.9750 | 0.9750 | 0 | +0.02(+1.88%) | |
Mar 28, 2018 | 0.9481 | 0.9570 | 0.9200 | 0.9570 | 36,439 | +0.02(+1.81%) |
Mar 27, 2018 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 34,546 | +0.02(+2.17%) |
Mar 26, 2018 | 0.9500 | 0.9500 | 0.9195 | 0.9200 | 22,009 | -0.00(-0.21%) |
Mar 23, 2018 | 0.9600 | 0.9600 | 0.9010 | 0.9219 | 10,552 | +0.00(+0.21%) |
Mar 22, 2018 | 0.9200 | 0.9700 | 0.9020 | 0.9200 | 23,555 | -0.04(-4.17%) |
Mar 21, 2018 | 1.000 | 1.000 | 0.9000 | 0.9600 | 6,528 | +0.00(+0.00%) |
Mar 20, 2018 | 0.9850 | 1.000 | 0.9600 | 0.9600 | 7,812 | -0.04(-3.81%) |
Mar 19, 2018 | 1.000 | 1.010 | 0.9460 | 0.9980 | 7,055 | -0.00(-0.20%) |
Mar 16, 2018 | 1.020 | 1.020 | 0.9514 | 1.000 | 41,027 | +0.00(+0.00%) |
Mar 15, 2018 | 0.9500 | 1.040 | 0.9326 | 1.000 | 195,612 | +0.02(+2.25%) |
Mar 14, 2018 | 0.9780 | 0.9320 | 0.9780 | 17,554 | +0.05(+4.94%) | |
Mar 13, 2018 | 1.010 | 1.010 | 0.9320 | 0.9320 | 16,486 | -0.06(-5.86%) |
Mar 12, 2018 | 0.9900 | 1.020 | 0.9347 | 0.9900 | 25,565 | +0.02(+1.64%) |
Mar 09, 2018 | 0.9101 | 0.9980 | 0.8937 | 0.9740 | 84,413 | +0.06(+6.73%) |
Mar 08, 2018 | 0.9100 | 0.9200 | 0.8844 | 0.9126 | 54,944 | +0.02(+2.79%) |
Mar 07, 2018 | 0.8700 | 0.9000 | 0.8700 | 0.8878 | 53,463 | +0.01(+1.70%) |
Mar 06, 2018 | 0.8700 | 0.9200 | 0.8700 | 0.8730 | 14,237 | -0.03(-3.00%) |
Mar 05, 2018 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 16,463 | +0.04(+4.65%) |
Mar 02, 2018 | 0.9000 | 0.9199 | 0.8600 | 0.8600 | 59,133 | -0.05(-5.50%) |