Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6355 | 0.6477 | 0.6100 | 0.6100 | 389,259 | -0.02(-2.94%) |
Jul 30, 2018 | 0.6750 | 0.6799 | 0.6140 | 0.6285 | 312,652 | -0.04(-5.49%) |
Jul 27, 2018 | 0.6500 | 0.6880 | 0.6500 | 0.6650 | 254,400 | -0.01(-2.19%) |
Jul 26, 2018 | 0.6700 | 0.6883 | 0.6601 | 0.6799 | 227,868 | +0.01(+0.76%) |
Jul 25, 2018 | 0.7000 | 0.7199 | 0.6500 | 0.6748 | 583,027 | -0.03(-3.57%) |
Jul 24, 2018 | 0.7200 | 0.7425 | 0.6850 | 0.6998 | 495,188 | -0.01(-1.05%) |
Jul 23, 2018 | 0.7617 | 0.7800 | 0.7010 | 0.7072 | 856,104 | -0.06(-7.90%) |
Jul 20, 2018 | 0.7708 | 0.7965 | 0.7600 | 0.7679 | 195,417 | -0.01(-1.56%) |
Jul 19, 2018 | 0.7594 | 0.7980 | 0.7550 | 0.7801 | 219,051 | +0.03(+3.32%) |
Jul 18, 2018 | 0.7763 | 0.7791 | 0.7500 | 0.7550 | 299,863 | -0.02(-2.89%) |
Jul 17, 2018 | 0.7691 | 0.7860 | 0.7691 | 0.7775 | 148,939 | +0.00(+0.14%) |
Jul 16, 2018 | 0.8100 | 0.8277 | 0.7650 | 0.7764 | 537,516 | -0.03(-4.30%) |
Jul 13, 2018 | 0.8250 | 0.8297 | 0.8100 | 0.8113 | 267,778 | -0.01(-1.66%) |
Jul 12, 2018 | 0.8324 | 0.8448 | 0.8100 | 0.8250 | 206,596 | -0.01(-1.70%) |
Jul 11, 2018 | 0.8400 | 0.8550 | 0.8200 | 0.8393 | 402,274 | +0.00(+0.51%) |
Jul 10, 2018 | 0.8400 | 0.8479 | 0.8350 | 0.8350 | 103,602 | -0.01(-0.61%) |
Jul 09, 2018 | 0.8324 | 0.8662 | 0.8273 | 0.8401 | 268,057 | +0.01(+1.12%) |
Jul 06, 2018 | 0.8200 | 0.8489 | 0.8200 | 0.8308 | 351,232 | +0.02(+2.56%) |
Jul 05, 2018 | 0.8401 | 0.8465 | 0.8100 | 0.8101 | 482,334 | -0.01(-1.04%) |
Jul 03, 2018 | 0.8186 | 0.8186 | 0.8186 | 0 | -0.00(-0.43%) | |
Jul 02, 2018 | 0.8608 | 0.8718 | 0.8050 | 0.8221 | 598,916 | -0.03(-3.93%) |
Jun 29, 2018 | 0.8775 | 0.8863 | 0.8500 | 0.8557 | 240,057 | -0.00(-0.50%) |
Jun 28, 2018 | 0.8825 | 0.9282 | 0.8400 | 0.8600 | 541,143 | -0.02(-2.53%) |
Jun 27, 2018 | 0.9117 | 0.9258 | 0.8600 | 0.8823 | 632,544 | -0.03(-3.22%) |
Jun 26, 2018 | 0.9100 | 0.9320 | 0.9100 | 0.9117 | 322,513 | +0.01(+1.30%) |
Jun 25, 2018 | 0.9247 | 0.9400 | 0.9000 | 0.9000 | 828,020 | -0.03(-3.08%) |
Jun 22, 2018 | 0.9808 | 1.000 | 0.9000 | 0.9286 | 8,530,084 | -0.06(-6.18%) |
Jun 21, 2018 | 1.000 | 1.000 | 0.9520 | 0.9898 | 736,345 | -0.00(-0.04%) |
Jun 20, 2018 | 0.9650 | 1.010 | 0.9500 | 0.9902 | 691,830 | +0.03(+2.61%) |
Jun 19, 2018 | 0.9632 | 1.000 | 0.9300 | 0.9650 | 433,049 | +0.00(+0.51%) |
Jun 18, 2018 | 0.9842 | 0.9900 | 0.9502 | 0.9601 | 381,717 | -0.02(-2.12%) |
Jun 15, 2018 | 0.9809 | 0.9507 | 0.9809 | 437,240 | +0.03(+3.18%) | |
Jun 14, 2018 | 0.9700 | 0.9839 | 0.9300 | 0.9507 | 445,838 | -0.01(-1.25%) |
Jun 13, 2018 | 0.9488 | 1.020 | 0.9217 | 0.9627 | 1,619,771 | +0.02(+1.91%) |
Jun 12, 2018 | 0.9458 | 0.9599 | 0.9092 | 0.9447 | 619,186 | +0.01(+0.55%) |
Jun 11, 2018 | 0.9054 | 0.9438 | 0.9040 | 0.9395 | 508,536 | +0.03(+3.07%) |
Jun 08, 2018 | 0.9300 | 0.9382 | 0.9000 | 0.9115 | 384,538 | -0.02(-2.28%) |
Jun 07, 2018 | 0.9500 | 0.9700 | 0.9240 | 0.9328 | 468,595 | -0.02(-1.99%) |
Jun 06, 2018 | 0.9737 | 0.9900 | 0.9300 | 0.9517 | 450,985 | -0.02(-1.80%) |
Jun 05, 2018 | 0.9300 | 0.9770 | 0.9300 | 0.9691 | 795,215 | +0.04(+4.08%) |
Jun 04, 2018 | 0.9600 | 0.9620 | 0.9300 | 0.9311 | 279,188 | -0.01(-1.25%) |
Jun 01, 2018 | 0.9450 | 0.9700 | 0.9200 | 0.9429 | 439,855 | +0.01(+1.34%) |
May 31, 2018 | 0.9100 | 0.9499 | 0.9100 | 0.9304 | 305,415 | +0.01(+1.36%) |
May 30, 2018 | 0.9497 | 0.9690 | 0.9100 | 0.9179 | 167,044 | -0.00(-0.23%) |
May 29, 2018 | 0.9225 | 0.9371 | 0.8812 | 0.9200 | 521,342 | -0.01(-1.40%) |
May 25, 2018 | 0.9331 | 0.9331 | 0.9331 | 0 | -0.00(-0.34%) | |
May 24, 2018 | 0.9250 | 0.9400 | 0.9101 | 0.9363 | 289,242 | +0.00(+0.14%) |
May 23, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9350 | 271,524 | -0.04(-3.90%) |
May 22, 2018 | 0.9200 | 1.010 | 0.8800 | 0.9729 | 715,923 | +0.03(+3.50%) |
May 21, 2018 | 1.000 | 1.000 | 0.9201 | 0.9400 | 410,166 | -0.04(-4.00%) |
May 18, 2018 | 0.9749 | 1.000 | 0.9650 | 0.9792 | 617,223 | +0.02(+2.06%) |
May 17, 2018 | 0.9400 | 0.9799 | 0.9150 | 0.9594 | 345,507 | +0.04(+4.05%) |
May 16, 2018 | 0.9300 | 0.9652 | 0.9076 | 0.9221 | 1,041,461 | -0.02(-2.47%) |
May 15, 2018 | 0.9723 | 1.019 | 0.9225 | 0.9455 | 1,180,871 | -0.03(-2.76%) |
May 14, 2018 | 0.9200 | 0.9900 | 0.9200 | 0.9723 | 608,275 | +0.06(+6.19%) |
May 11, 2018 | 0.9000 | 0.9396 | 0.9000 | 0.9156 | 307,462 | +0.00(+0.21%) |
May 10, 2018 | 0.9100 | 0.9394 | 0.9000 | 0.9137 | 285,650 | -0.02(-2.36%) |
May 09, 2018 | 0.9281 | 0.9473 | 0.9099 | 0.9358 | 319,104 | +0.01(+1.29%) |
May 08, 2018 | 0.9800 | 0.9858 | 0.9140 | 0.9239 | 481,642 | -0.06(-5.64%) |
May 07, 2018 | 0.9700 | 0.9869 | 0.9400 | 0.9791 | 219,654 | +0.02(+2.42%) |
May 04, 2018 | 0.9600 | 0.9800 | 0.9400 | 0.9560 | 186,768 | +0.01(+0.63%) |
May 03, 2018 | 1.000 | 1.010 | 0.9400 | 0.9500 | 559,199 | -0.06(-5.94%) |
May 02, 2018 | 0.9300 | 1.030 | 0.9000 | 1.010 | 1,107,542 | +0.07(+7.21%) |