Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6464 | 0.6476 | 0.6340 | 0.6350 | 2,350 | -0.03(-4.54%) |
May 30, 2018 | 0.6413 | 0.6652 | 0.6346 | 0.6652 | 19,912 | +0.03(+3.94%) |
May 29, 2018 | 0.6419 | 0.6480 | 0.6400 | 0.6400 | 2,660 | -0.00(-0.30%) |
May 25, 2018 | 0.6419 | 0.6419 | 0.6419 | 0 | +0.00(+0.60%) | |
May 24, 2018 | 0.6334 | 0.6529 | 0.6293 | 0.6381 | 19,400 | +0.06(+11.28%) |
May 23, 2018 | 0.5734 | 0.5734 | 0.5734 | 0.5734 | 100 | -0.03(-4.97%) |
May 22, 2018 | 0.5978 | 0.6100 | 0.5977 | 0.6034 | 5,475 | -0.01(-1.08%) |
May 21, 2018 | 0.5341 | 0.6110 | 0.5341 | 0.6100 | 10,221 | +0.03(+5.21%) |
May 18, 2018 | 0.5675 | 0.5845 | 0.5675 | 0.5798 | 5,071 | -0.00(-0.15%) |
May 17, 2018 | 0.5987 | 0.5987 | 0.5807 | 0.5807 | 386 | -0.02(-3.22%) |
May 16, 2018 | 0.5800 | 0.5800 | 0.5724 | 0.6000 | 15,582 | +0.02(+3.47%) |
May 15, 2018 | 0.5930 | 0.6000 | 0.5700 | 0.5799 | 13,976 | -0.02(-2.65%) |
May 14, 2018 | 0.6000 | 0.6000 | 0.5930 | 0.5957 | 7,683 | +0.04(+6.37%) |
May 11, 2018 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 | +0.00(+0.27%) |
May 10, 2018 | 0.5585 | 0.5585 | 0.5585 | 0.5585 | 200 | -0.00(-0.75%) |
May 09, 2018 | 0.5070 | 0.5627 | 0.4989 | 0.5627 | 33,436 | +0.03(+5.14%) |
May 08, 2018 | 0.5419 | 0.5419 | 0.5352 | 0.5352 | 2,359 | -0.03(-5.08%) |
May 07, 2018 | 0.6000 | 0.6000 | 0.5549 | 0.5638 | 6,849 | -0.03(-5.12%) |
May 03, 2018 | 0.5942 | 0.5942 | 0.5942 | 0 | +0.02(+2.98%) | |
May 02, 2018 | 0.5885 | 0.5885 | 0.5770 | 0.5770 | 3,775 | -0.02(-3.22%) |
May 01, 2018 | 0.6010 | 0.6040 | 0.5735 | 0.5962 | 4,144 | -0.01(-0.96%) |
Apr 30, 2018 | 0.6013 | 0.6114 | 0.6013 | 0.6020 | 7,771 | -0.02(-3.46%) |
Apr 27, 2018 | 0.6037 | 0.6236 | 0.5938 | 0.6236 | 15,112 | +0.00(+0.08%) |
Apr 26, 2018 | 0.6099 | 0.6350 | 0.5845 | 0.6231 | 26,554 | -0.01(-1.42%) |
Apr 25, 2018 | 0.6500 | 0.6500 | 0.6238 | 0.6321 | 7,493 | -0.03(-4.23%) |
Apr 24, 2018 | 0.6883 | 0.6886 | 0.6600 | 0.6600 | 3,569 | +0.00(+0.14%) |
Apr 23, 2018 | 0.7080 | 0.7080 | 0.6362 | 0.6591 | 3,629 | -0.03(-4.48%) |
Apr 20, 2018 | 0.7048 | 0.7116 | 0.6900 | 0.6900 | 21,598 | -0.01(-0.92%) |
Apr 19, 2018 | 0.7080 | 0.7080 | 0.6870 | 0.6964 | 6,409 | +0.02(+2.71%) |
Apr 18, 2018 | 0.6560 | 0.6780 | 0.6560 | 0.6780 | 11,300 | +0.02(+2.88%) |
Apr 17, 2018 | 0.7049 | 0.7049 | 0.6590 | 0.6590 | 9,420 | -0.05(-6.63%) |
Apr 16, 2018 | 0.7300 | 0.7300 | 0.7020 | 0.7058 | 28,000 | +0.03(+3.88%) |
Apr 13, 2018 | 0.6144 | 0.6798 | 0.6130 | 0.6794 | 16,350 | +0.06(+10.12%) |
Apr 12, 2018 | 0.6284 | 0.6400 | 0.6170 | 0.6170 | 39,800 | -0.00(-0.37%) |
Apr 11, 2018 | 0.6384 | 0.6384 | 0.6053 | 0.6193 | 6,688 | +0.00(+0.42%) |
Apr 10, 2018 | 0.5900 | 0.6167 | 0.5900 | 0.6167 | 470 | +0.02(+3.49%) |
Apr 09, 2018 | 0.6600 | 0.6620 | 0.5959 | 0.5959 | 19,818 | -0.04(-6.89%) |
Apr 06, 2018 | 0.6170 | 0.6400 | 0.5937 | 0.6400 | 7,020 | +0.02(+2.73%) |
Apr 05, 2018 | 0.6585 | 0.6618 | 0.6230 | 0.6230 | 12,543 | -0.01(-1.98%) |
Apr 04, 2018 | 0.5200 | 0.6363 | 0.4857 | 0.6356 | 63,456 | +0.08(+14.05%) |
Apr 03, 2018 | 0.6279 | 0.6279 | 0.5573 | 0.5573 | 14,870 | -0.07(-10.70%) |
Apr 02, 2018 | 0.6861 | 0.7250 | 0.5976 | 0.6241 | 32,927 | -0.06(-9.39%) |
Mar 29, 2018 | 0.6888 | 0.6888 | 0.6888 | 0 | +0.01(+1.44%) | |
Mar 28, 2018 | 0.6826 | 0.6827 | 0.6718 | 0.6790 | 10,497 | -0.01(-2.03%) |
Mar 27, 2018 | 0.7368 | 0.7368 | 0.6872 | 0.6931 | 4,350 | -0.04(-5.57%) |
Mar 26, 2018 | 0.7864 | 0.7864 | 0.7340 | 0.7340 | 12,766 | -0.03(-4.30%) |
Mar 23, 2018 | 0.7765 | 0.8080 | 0.7655 | 0.7670 | 19,701 | +0.02(+2.90%) |
Mar 22, 2018 | 0.7720 | 0.7720 | 0.7454 | 0.7454 | 4,599 | -0.02(-2.18%) |
Mar 21, 2018 | 0.7677 | 0.7677 | 0.7350 | 0.7620 | 11,853 | -0.01(-0.88%) |
Mar 20, 2018 | 0.7523 | 0.7778 | 0.7500 | 0.7688 | 40,960 | +0.01(+1.16%) |
Mar 19, 2018 | 0.7747 | 0.7772 | 0.7510 | 0.7600 | 6,188 | -0.01(-1.17%) |
Mar 16, 2018 | 0.7360 | 0.7690 | 0.7356 | 0.7690 | 25,298 | +0.01(+1.72%) |
Mar 15, 2018 | 0.7600 | 0.7629 | 0.7540 | 0.7560 | 29,899 | +0.00(+0.15%) |
Mar 14, 2018 | 0.7859 | 0.7859 | 0.7516 | 0.7549 | 4,223 | -0.03(-3.86%) |
Mar 13, 2018 | 0.7679 | 0.7852 | 0.7600 | 0.7852 | 2,392 | +0.01(+1.46%) |
Mar 12, 2018 | 0.7660 | 0.7850 | 0.7600 | 0.7739 | 40,180 | -0.02(-2.19%) |
Mar 09, 2018 | 0.7755 | 0.8000 | 0.7755 | 0.7912 | 14,014 | +0.01(+0.78%) |
Mar 08, 2018 | 0.7870 | 0.8000 | 0.7697 | 0.7851 | 34,363 | +0.00(+0.26%) |
Mar 07, 2018 | 0.7841 | 0.8026 | 0.7800 | 0.7831 | 16,725 | -0.02(-2.65%) |
Mar 06, 2018 | 0.8350 | 0.8350 | 0.7854 | 0.8044 | 10,174 | -0.01(-1.11%) |
Mar 05, 2018 | 0.8155 | 0.8317 | 0.7981 | 0.8134 | 9,057 | -0.02(-2.67%) |
Mar 02, 2018 | 0.8412 | 0.8530 | 0.8203 | 0.8357 | 27,406 | -0.02(-2.05%) |