Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.130 | 1.130 | 1.010 | 1.110 | 121,799 | -0.02(-1.77%) |
May 30, 2018 | 1.050 | 1.140 | 1.050 | 1.130 | 91,915 | +0.02(+1.80%) |
May 29, 2018 | 1.020 | 1.110 | 1.010 | 1.110 | 48,075 | +0.06(+5.71%) |
May 25, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.07(-6.25%) | |
May 24, 2018 | 1.150 | 1.160 | 1.100 | 1.120 | 35,941 | -0.02(-1.75%) |
May 23, 2018 | 1.150 | 1.170 | 1.075 | 1.140 | 135,604 | +0.00(+0.00%) |
May 22, 2018 | 1.150 | 1.190 | 1.080 | 1.140 | 256,075 | -0.05(-4.20%) |
May 21, 2018 | 1.160 | 1.190 | 1.100 | 1.190 | 216,117 | +0.05(+4.39%) |
May 18, 2018 | 1.120 | 1.180 | 1.060 | 1.140 | 47,921 | -0.01(-0.87%) |
May 17, 2018 | 1.150 | 1.150 | 1.030 | 1.150 | 49,469 | +0.00(+0.00%) |
May 16, 2018 | 1.150 | 1.150 | 1.100 | 1.150 | 81,262 | +0.02(+1.77%) |
May 15, 2018 | 1.120 | 1.150 | 1.090 | 1.130 | 179,390 | +0.01(+0.89%) |
May 14, 2018 | 1.140 | 1.140 | 1.120 | 1.120 | 119,625 | -0.02(-1.75%) |
May 11, 2018 | 1.120 | 1.140 | 1.090 | 1.140 | 201,701 | +0.02(+1.79%) |
May 10, 2018 | 1.110 | 1.120 | 1.090 | 1.120 | 159,889 | +0.01(+0.90%) |
May 09, 2018 | 1.100 | 1.110 | 1.080 | 1.110 | 35,009 | +0.08(+7.77%) |
May 08, 2018 | 1.080 | 1.080 | 0.9020 | 1.030 | 87,776 | -0.05(-4.63%) |
May 07, 2018 | 1.060 | 1.080 | 1.050 | 1.080 | 13,763 | +0.02(+1.89%) |
May 04, 2018 | 1.080 | 1.080 | 1.060 | 1.060 | 37,115 | -0.02(-1.85%) |
May 03, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 19,175 | +0.01(+0.93%) |
May 02, 2018 | 1.055 | 1.070 | 1.000 | 1.070 | 57,118 | +0.01(+0.94%) |
May 01, 2018 | 1.050 | 1.060 | 1.040 | 1.060 | 74,964 | +0.05(+4.95%) |
Apr 30, 2018 | 1.060 | 1.060 | 1.000 | 1.010 | 53,703 | -0.03(-2.88%) |
Apr 27, 2018 | 1.030 | 1.060 | 1.020 | 1.040 | 276,850 | +0.01(+0.97%) |
Apr 26, 2018 | 1.030 | 1.030 | 1.020 | 1.030 | 31,782 | +0.01(+0.98%) |
Apr 25, 2018 | 1.030 | 1.030 | 1.010 | 1.020 | 40,316 | +0.00(+0.00%) |
Apr 24, 2018 | 1.030 | 1.030 | 0.9500 | 1.020 | 57,005 | -0.01(-0.97%) |
Apr 23, 2018 | 1.050 | 1.050 | 0.8520 | 1.030 | 137,735 | -0.02(-1.90%) |
Apr 20, 2018 | 1.050 | 1.050 | 1.010 | 1.050 | 63,404 | +0.00(+0.00%) |
Apr 19, 2018 | 1.000 | 1.050 | 1.000 | 1.050 | 78,480 | +0.04(+3.96%) |
Apr 18, 2018 | 1.010 | 1.040 | 1.000 | 1.010 | 152,496 | -0.02(-1.94%) |
Apr 17, 2018 | 0.9500 | 1.030 | 0.9500 | 1.030 | 131,189 | +0.08(+8.42%) |
Apr 16, 2018 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 125,836 | -0.02(-2.06%) |
Apr 13, 2018 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 68,537 | +0.03(+3.19%) |
Apr 12, 2018 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 39,000 | -0.02(-2.08%) |
Apr 11, 2018 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 81,621 | +0.01(+1.05%) |
Apr 10, 2018 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 59,902 | +0.02(+2.70%) |
Apr 09, 2018 | 0.9400 | 0.9500 | 0.9250 | 0.9250 | 137,474 | -0.01(-0.54%) |
Apr 06, 2018 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 215,724 | -0.01(-1.06%) |
Apr 05, 2018 | 0.9200 | 0.9400 | 0.9050 | 0.9400 | 99,289 | +0.02(+2.17%) |
Apr 04, 2018 | 0.8700 | 0.9200 | 0.6500 | 0.9200 | 127,382 | +0.07(+7.60%) |
Apr 03, 2018 | 0.8800 | 0.8800 | 0.8500 | 0.8550 | 79,529 | -0.02(-1.72%) |
Apr 02, 2018 | 0.8999 | 0.9000 | 0.8641 | 0.8700 | 60,508 | -0.02(-2.25%) |
Mar 29, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 116,340 | -0.01(-1.11%) |
Mar 27, 2018 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 191,792 | +0.02(+2.27%) |
Mar 26, 2018 | 0.8505 | 0.8800 | 0.8500 | 0.8800 | 111,846 | +0.05(+6.02%) |
Mar 23, 2018 | 0.8501 | 0.8700 | 0.8000 | 0.8300 | 67,812 | -0.04(-4.60%) |
Mar 22, 2018 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 194,507 | +0.02(+2.35%) |
Mar 21, 2018 | 0.7900 | 0.8500 | 0.7800 | 0.8500 | 77,569 | +0.03(+3.70%) |
Mar 20, 2018 | 0.8000 | 0.8197 | 0.7700 | 0.8197 | 199,814 | +0.02(+2.46%) |
Mar 19, 2018 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | 270,240 | -0.02(-2.44%) |
Mar 16, 2018 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 67,619 | +0.02(+2.50%) |
Mar 15, 2018 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 39,871 | -0.04(-4.75%) |
Mar 14, 2018 | 0.7630 | 0.9600 | 0.5700 | 0.8399 | 105,173 | +0.06(+8.37%) |
Mar 13, 2018 | 0.7850 | 0.7900 | 0.7700 | 0.7750 | 65,639 | -0.01(-1.89%) |
Mar 12, 2018 | 0.7900 | 0.7900 | 0.7800 | 0.7899 | 23,167 | -0.00(-0.01%) |
Mar 09, 2018 | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 321,904 | +0.02(+2.60%) |
Mar 08, 2018 | 0.7350 | 0.7700 | 0.7350 | 0.7700 | 251,408 | +0.02(+2.67%) |
Mar 07, 2018 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 22,221 | +0.00(+0.00%) |
Mar 06, 2018 | 0.7300 | 0.7500 | 0.7120 | 0.7500 | 127,084 | +0.05(+7.13%) |
Mar 05, 2018 | 0.7150 | 0.7500 | 0.7000 | 0.7001 | 38,816 | -0.01(-1.39%) |
Mar 02, 2018 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 169,957 | -0.00(-0.01%) |