Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9976 | 1.000 | 0.9600 | 0.9600 | 58,251 | -0.02(-2.04%) |
May 30, 2018 | 0.9702 | 1.000 | 0.9697 | 0.9800 | 34,669 | +0.00(+0.01%) |
May 29, 2018 | 1.030 | 1.030 | 0.9600 | 0.9799 | 46,199 | -0.05(-4.86%) |
May 25, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.05(+5.09%) | |
May 24, 2018 | 1.040 | 1.050 | 0.9512 | 0.9801 | 166,207 | -0.07(-6.26%) |
May 23, 2018 | 0.9650 | 1.160 | 0.9423 | 1.046 | 1,123,332 | +0.09(+8.92%) |
May 22, 2018 | 0.9400 | 0.9799 | 0.9101 | 0.9600 | 354,549 | +0.03(+3.78%) |
May 21, 2018 | 0.9300 | 0.9300 | 0.8900 | 0.9250 | 14,839 | -0.01(-0.54%) |
May 18, 2018 | 0.9300 | 0.9302 | 0.8901 | 0.9300 | 46,853 | +0.02(+1.84%) |
May 17, 2018 | 0.9200 | 0.9300 | 0.8700 | 0.9132 | 201,866 | -0.00(-0.21%) |
May 16, 2018 | 0.9200 | 0.9200 | 0.9000 | 0.9151 | 103,523 | -0.00(-0.48%) |
May 15, 2018 | 0.9500 | 0.9575 | 0.9000 | 0.9195 | 165,827 | -0.02(-1.65%) |
May 14, 2018 | 0.9000 | 0.9500 | 0.8901 | 0.9349 | 201,936 | +0.05(+6.24%) |
May 11, 2018 | 0.8420 | 0.9000 | 0.8413 | 0.8800 | 83,747 | -0.01(-0.58%) |
May 10, 2018 | 0.8400 | 0.9000 | 0.8220 | 0.8851 | 137,919 | +0.04(+4.13%) |
May 09, 2018 | 0.8791 | 0.8946 | 0.8401 | 0.8500 | 223,215 | -0.02(-1.73%) |
May 08, 2018 | 0.9000 | 0.9100 | 0.8600 | 0.8650 | 123,935 | -0.04(-4.92%) |
May 07, 2018 | 0.9099 | 0.9099 | 0.8901 | 0.9098 | 204,052 | -0.00(-0.01%) |
May 04, 2018 | 0.9000 | 0.9300 | 0.8801 | 0.9099 | 167,932 | +0.01(+1.10%) |
May 03, 2018 | 0.9147 | 0.9399 | 0.8700 | 0.9000 | 169,319 | -0.04(-4.25%) |
May 02, 2018 | 0.9100 | 0.9400 | 0.8700 | 0.9399 | 148,359 | +0.01(+1.28%) |
May 01, 2018 | 0.9300 | 0.9300 | 0.8500 | 0.9280 | 334,616 | -0.00(-0.22%) |
Apr 30, 2018 | 0.9800 | 0.9899 | 0.9200 | 0.9300 | 197,647 | -0.05(-5.10%) |
Apr 27, 2018 | 0.9410 | 1.000 | 0.9407 | 0.9800 | 245,743 | +0.03(+3.16%) |
Apr 26, 2018 | 0.9400 | 0.9799 | 0.9400 | 0.9500 | 294,205 | +0.01(+1.05%) |
Apr 25, 2018 | 1.000 | 1.000 | 0.9300 | 0.9401 | 686,296 | -0.07(-6.92%) |
Apr 24, 2018 | 1.000 | 1.020 | 0.9229 | 1.010 | 599,163 | +0.01(+1.00%) |
Apr 23, 2018 | 1.050 | 1.100 | 1.000 | 1.000 | 499,919 | -0.10(-9.09%) |
Apr 20, 2018 | 1.210 | 1.280 | 1.050 | 1.100 | 1,577,263 | -0.10(-8.33%) |
Apr 19, 2018 | 1.200 | 1.260 | 1.150 | 1.200 | 1,309,758 | -0.03(-2.44%) |
Apr 18, 2018 | 1.250 | 1.270 | 1.140 | 1.230 | 1,787,797 | -0.06(-4.65%) |
Apr 17, 2018 | 1.400 | 1.460 | 1.250 | 1.290 | 2,760,509 | -0.05(-3.73%) |
Apr 16, 2018 | 1.330 | 1.670 | 1.200 | 1.340 | 27,825,812 | +0.37(+38.22%) |
Apr 13, 2018 | 1.050 | 1.050 | 0.9501 | 0.9695 | 171,210 | -0.03(-3.05%) |
Apr 12, 2018 | 0.9710 | 1.020 | 0.9501 | 1.000 | 169,246 | +0.00(+0.39%) |
Apr 11, 2018 | 1.070 | 1.080 | 0.9500 | 0.9961 | 391,157 | -0.08(-7.77%) |
Apr 10, 2018 | 0.9500 | 1.080 | 0.9500 | 1.080 | 243,286 | +0.13(+13.68%) |
Apr 09, 2018 | 1.100 | 1.150 | 0.9500 | 0.9500 | 499,183 | -0.25(-20.83%) |
Apr 06, 2018 | 1.150 | 1.200 | 1.050 | 1.200 | 140,391 | +0.00(+0.00%) |
Apr 05, 2018 | 1.300 | 1.300 | 1.125 | 1.200 | 133,000 | -0.05(-4.00%) |
Apr 04, 2018 | 1.200 | 1.250 | 1.060 | 1.250 | 185,344 | +0.15(+13.64%) |
Apr 03, 2018 | 1.050 | 1.290 | 0.9000 | 1.100 | 1,330,115 | -0.55(-33.33%) |
Apr 02, 2018 | 1.700 | 1.750 | 1.650 | 1.650 | 89,195 | +0.00(+0.00%) |
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Mar 28, 2018 | 1.700 | 1.750 | 1.700 | 1.700 | 35,835 | +0.00(+0.00%) |
Mar 27, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 48,724 | -0.05(-2.86%) |
Mar 26, 2018 | 1.800 | 1.850 | 1.700 | 1.750 | 171,503 | -0.05(-2.78%) |
Mar 23, 2018 | 1.850 | 1.900 | 1.755 | 1.800 | 126,163 | -0.10(-5.26%) |
Mar 22, 2018 | 1.850 | 1.935 | 1.850 | 1.900 | 44,907 | +0.00(+0.00%) |
Mar 21, 2018 | 1.850 | 1.940 | 1.850 | 1.900 | 96,291 | +0.05(+2.70%) |
Mar 20, 2018 | 2.050 | 2.050 | 1.850 | 1.850 | 83,828 | -0.05(-2.63%) |
Mar 19, 2018 | 1.750 | 2.200 | 1.750 | 1.900 | 510,910 | +0.15(+8.57%) |
Mar 16, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 140,008 | -0.05(-2.78%) |
Mar 15, 2018 | 1.900 | 1.940 | 1.800 | 1.800 | 95,574 | -0.10(-5.26%) |
Mar 14, 2018 | 2.000 | 2.050 | 1.910 | 1.900 | 76,949 | -0.12(-6.17%) |
Mar 13, 2018 | 2.050 | 2.050 | 2.000 | 2.025 | 72,227 | +0.02(+1.25%) |
Mar 12, 2018 | 1.850 | 2.100 | 1.850 | 2.000 | 256,125 | +0.15(+8.11%) |
Mar 09, 2018 | 1.800 | 1.950 | 1.775 | 1.850 | 170,432 | +0.08(+4.23%) |
Mar 08, 2018 | 1.800 | 1.800 | 1.750 | 1.775 | 48,165 | +0.02(+1.43%) |
Mar 07, 2018 | 1.750 | 1.800 | 1.710 | 1.750 | 30,939 | +0.05(+2.94%) |
Mar 06, 2018 | 1.750 | 1.800 | 1.700 | 1.700 | 68,153 | -0.10(-5.56%) |
Mar 05, 2018 | 1.800 | 1.800 | 1.700 | 1.800 | 72,198 | +0.00(+0.00%) |
Mar 02, 2018 | 1.700 | 1.800 | 1.675 | 1.800 | 93,457 | +0.07(+4.35%) |