Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8552 | 0.8552 | 0.8542 | 0.8547 | 0 | -0.00(-0.28%) |
May 30, 2018 | 0.8571 | 0.8574 | 0.8569 | 0.8571 | 0 | -0.01(-1.13%) |
May 29, 2018 | 0.8663 | 0.8670 | 0.8658 | 0.8669 | 0 | +0.01(+0.78%) |
May 28, 2018 | 0.8601 | 0.8604 | 0.8598 | 0.8602 | 0 | +0.00(+0.27%) |
May 27, 2018 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 0 | +0.00(+0.06%) |
May 26, 2018 | 0.8579 | 0.8579 | 0.8574 | 0.8574 | 0 | -0.00(-0.06%) |
May 25, 2018 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 0 | +0.00(+0.56%) |
May 24, 2018 | 0.8531 | 0.8534 | 0.8528 | 0.8531 | 0 | -0.00(-0.08%) |
May 23, 2018 | 0.8545 | 0.8546 | 0.8536 | 0.8538 | 0 | +0.01(+0.59%) |
May 22, 2018 | 0.8490 | 0.8491 | 0.8485 | 0.8488 | 0 | +0.00(+0.10%) |
May 21, 2018 | 0.8479 | 0.8481 | 0.8476 | 0.8479 | 0 | -0.00(-0.03%) |
May 20, 2018 | 0.8481 | 0.8481 | 0.8481 | 0.8481 | 0 | -0.00(-0.17%) |
May 19, 2018 | 0.8494 | 0.8496 | 0.8494 | 0.8496 | 0 | +0.00(+0.03%) |
May 18, 2018 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | 0 | +0.00(+0.18%) |
May 17, 2018 | 0.8479 | 0.8479 | 0.8475 | 0.8479 | 0 | +0.00(+0.17%) |
May 16, 2018 | 0.8468 | 0.8468 | 0.8459 | 0.8464 | 0 | +0.00(+0.10%) |
May 15, 2018 | 0.8446 | 0.8461 | 0.8446 | 0.8456 | 0 | +0.01(+0.90%) |
May 14, 2018 | 0.8384 | 0.8385 | 0.8380 | 0.8380 | 0 | +0.00(+0.23%) |
May 13, 2018 | 0.8361 | 0.8361 | 0.8361 | 0.8361 | 0 | +0.00(+0.15%) |
May 12, 2018 | 0.8362 | 0.8362 | 0.8348 | 0.8348 | 0 | -0.00(-0.17%) |
May 11, 2018 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | 0 | -0.00(-0.34%) |
May 10, 2018 | 0.8392 | 0.8395 | 0.8387 | 0.8391 | 0 | -0.00(-0.51%) |
May 09, 2018 | 0.8438 | 0.8440 | 0.8433 | 0.8434 | 0 | +0.00(+0.08%) |
May 08, 2018 | 0.8429 | 0.8432 | 0.8426 | 0.8427 | 0 | +0.00(+0.49%) |
May 07, 2018 | 0.8387 | 0.8388 | 0.8384 | 0.8386 | 0 | +0.00(+0.44%) |
May 06, 2018 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0 | -0.00(-0.14%) |
May 05, 2018 | 0.8372 | 0.8372 | 0.8361 | 0.8361 | 0 | +0.00(+0.14%) |
May 04, 2018 | 0.8343 | 0.8395 | 0.8335 | 0.8349 | 0 | +0.00(+0.09%) |
May 03, 2018 | 0.8343 | 0.8344 | 0.8340 | 0.8341 | 0 | -0.00(-0.29%) |
May 02, 2018 | 0.8365 | 0.8369 | 0.8360 | 0.8366 | 0 | +0.00(+0.32%) |
May 01, 2018 | 0.8338 | 0.8341 | 0.8336 | 0.8339 | 0 | +0.01(+0.76%) |
Apr 30, 2018 | 0.8279 | 0.8281 | 0.8276 | 0.8276 | 0 | +0.00(+0.54%) |
Apr 29, 2018 | 0.8232 | 0.8232 | 0.8232 | 0.8232 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 0.8232 | 0.8232 | 0.8232 | 0.8232 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 0.8232 | 0.8232 | 0.8232 | 0.8232 | 0 | -0.00(-0.33%) |
Apr 26, 2018 | 0.8261 | 0.8262 | 0.8257 | 0.8259 | 0 | +0.00(+0.54%) |
Apr 25, 2018 | 0.8222 | 0.8224 | 0.8215 | 0.8215 | 0 | +0.00(+0.53%) |
Apr 24, 2018 | 0.8174 | 0.8176 | 0.8171 | 0.8172 | 0 | -0.00(-0.21%) |
Apr 23, 2018 | 0.8190 | 0.8192 | 0.8188 | 0.8190 | 0 | +0.01(+0.84%) |
Apr 22, 2018 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0 | +0.00(+0.28%) |
Apr 19, 2018 | 0.8100 | 0.8102 | 0.8097 | 0.8099 | 0 | +0.00(+0.28%) |
Apr 18, 2018 | 0.8078 | 0.8079 | 0.8074 | 0.8077 | 0 | -0.00(-0.08%) |
Apr 17, 2018 | 0.8082 | 0.8084 | 0.8080 | 0.8083 | 0 | +0.00(+0.08%) |
Apr 16, 2018 | 0.8076 | 0.8079 | 0.8074 | 0.8077 | 0 | -0.00(-0.27%) |
Apr 15, 2018 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | 0 | -0.00(-0.13%) |
Apr 12, 2018 | 0.8111 | 0.8113 | 0.8109 | 0.8109 | 0 | +0.00(+0.32%) |
Apr 11, 2018 | 0.8084 | 0.8086 | 0.8082 | 0.8083 | 0 | -0.00(-0.08%) |
Apr 10, 2018 | 0.8093 | 0.8094 | 0.8088 | 0.8090 | 0 | -0.00(-0.32%) |
Apr 09, 2018 | 0.8111 | 0.8117 | 0.8111 | 0.8115 | 0 | -0.00(-0.19%) |
Apr 08, 2018 | 0.8131 | 0.8131 | 0.8131 | 0.8131 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 0.8131 | 0.8131 | 0.8131 | 0.8131 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 0.8131 | 0.8131 | 0.8131 | 0.8131 | 0 | -0.00(-0.47%) |
Apr 05, 2018 | 0.8171 | 0.8172 | 0.8169 | 0.8170 | 0 | +0.00(+0.37%) |
Apr 04, 2018 | 0.8142 | 0.8143 | 0.8138 | 0.8140 | 0 | -0.00(-0.12%) |
Apr 03, 2018 | 0.8149 | 0.8151 | 0.8141 | 0.8150 | 0 | +0.00(+0.25%) |
Apr 02, 2018 | 0.8128 | 0.8131 | 0.8125 | 0.8129 | 0 | +0.00(+0.24%) |
Apr 01, 2018 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0 | -0.00(-0.24%) |
Mar 29, 2018 | 0.8128 | 0.8130 | 0.8126 | 0.8130 | 0 | +0.00(+0.07%) |
Mar 28, 2018 | 0.8122 | 0.8125 | 0.8120 | 0.8124 | 0 | +0.01(+0.80%) |
Mar 27, 2018 | 0.8062 | 0.8062 | 0.8058 | 0.8060 | 0 | +0.00(+0.37%) |
Mar 26, 2018 | 0.8032 | 0.8036 | 0.8029 | 0.8030 | 0 | -0.01(-0.77%) |
Mar 25, 2018 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | 0 | -0.00(-0.00%) |
Mar 24, 2018 | 0.8093 | 0.8093 | 0.8093 | 0.8093 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8093 | 0.8093 | 0.8093 | 0.8093 | 0 | -0.00(-0.25%) |
Mar 22, 2018 | 0.8117 | 0.8120 | 0.8111 | 0.8113 | 0 | +0.00(+0.18%) |
Mar 21, 2018 | 0.8102 | 0.8103 | 0.8097 | 0.8099 | 0 | -0.01(-0.81%) |
Mar 20, 2018 | 0.8166 | 0.8168 | 0.8164 | 0.8165 | 0 | +0.01(+0.73%) |
Mar 19, 2018 | 0.8105 | 0.8107 | 0.8103 | 0.8105 | 0 | -0.00(-0.33%) |
Mar 18, 2018 | 0.8132 | 0.8132 | 0.8132 | 0.8132 | 0 | -0.00(-0.07%) |
Mar 17, 2018 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0 | +0.00(+0.15%) |
Mar 15, 2018 | 0.8126 | 0.8127 | 0.8124 | 0.8126 | 0 | +0.00(+0.54%) |
Mar 14, 2018 | 0.8086 | 0.8086 | 0.8081 | 0.8082 | 0 | +0.00(+0.17%) |
Mar 13, 2018 | 0.8067 | 0.8071 | 0.8067 | 0.8069 | 0 | -0.00(-0.47%) |
Mar 12, 2018 | 0.8107 | 0.8109 | 0.8104 | 0.8107 | 0 | -0.00(-0.24%) |
Mar 11, 2018 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0 | +0.00(+0.02%) |
Mar 08, 2018 | 0.8121 | 0.8125 | 0.8120 | 0.8124 | 0 | +0.01(+0.84%) |
Mar 07, 2018 | 0.8057 | 0.8058 | 0.8056 | 0.8056 | 0 | +0.00(+0.04%) |
Mar 06, 2018 | 0.8050 | 0.8056 | 0.8045 | 0.8053 | 0 | -0.01(-0.65%) |
Mar 05, 2018 | 0.8106 | 0.8108 | 0.8103 | 0.8106 | 0 | -0.00(-0.13%) |
Mar 04, 2018 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | 0 | -0.00(-0.03%) |
Mar 03, 2018 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0 | -0.00(-0.38%) |