Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8925 | 0.9000 | 0.8200 | 0.8900 | 9,422 | +0.04(+4.71%) |
May 30, 2018 | 0.8360 | 0.9000 | 0.8360 | 0.8500 | 10,026 | +0.02(+2.41%) |
May 29, 2018 | 0.8880 | 0.8900 | 0.8000 | 0.8300 | 108,733 | -0.04(-4.60%) |
May 25, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.32%) | |
May 24, 2018 | 0.9100 | 0.9100 | 0.8500 | 0.8999 | 36,065 | +0.03(+3.44%) |
May 23, 2018 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | 12,890 | +0.04(+4.82%) |
May 22, 2018 | 0.8200 | 0.8476 | 0.8200 | 0.8300 | 31,930 | +0.01(+1.23%) |
May 21, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8199 | 72,353 | -0.00(-0.01%) |
May 18, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 23,693 | +0.00(+0.00%) |
May 17, 2018 | 0.7940 | 0.8200 | 0.7940 | 0.8200 | 13,941 | +0.03(+3.80%) |
May 16, 2018 | 0.7907 | 0.8125 | 0.7900 | 0.7900 | 6,903 | -0.01(-0.95%) |
May 15, 2018 | 0.8100 | 0.8125 | 0.7900 | 0.7976 | 24,706 | -0.00(-0.30%) |
May 14, 2018 | 0.7900 | 0.8125 | 0.7900 | 0.8000 | 18,040 | +0.00(+0.25%) |
May 11, 2018 | 0.7980 | 0.7980 | 0.7802 | 0.7980 | 9,022 | +0.00(+0.00%) |
May 10, 2018 | 0.7850 | 0.7980 | 0.7800 | 0.7980 | 15,942 | +0.00(+0.00%) |
May 09, 2018 | 0.7800 | 0.7990 | 0.7800 | 0.7980 | 13,799 | +0.01(+1.01%) |
May 08, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 9,146 | -0.00(-0.01%) |
May 07, 2018 | 0.7899 | 0.8000 | 0.7700 | 0.7901 | 30,354 | +0.01(+1.04%) |
May 04, 2018 | 0.7825 | 0.7825 | 0.7600 | 0.7820 | 3,966 | +0.00(+0.26%) |
May 03, 2018 | 0.7699 | 0.7800 | 0.7300 | 0.7800 | 42,209 | +0.03(+4.00%) |
May 02, 2018 | 0.7700 | 0.7800 | 0.7498 | 0.7500 | 14,295 | +0.00(+0.00%) |
May 01, 2018 | 0.7813 | 0.7998 | 0.7064 | 0.7500 | 144,390 | -0.04(-5.06%) |
Apr 30, 2018 | 0.7900 | 0.7900 | 0.7702 | 0.7900 | 8,915 | +0.00(+0.00%) |
Apr 27, 2018 | 0.7900 | 0.8092 | 0.7628 | 0.7900 | 11,191 | +0.01(+1.28%) |
Apr 26, 2018 | 0.7901 | 0.8100 | 0.7800 | 0.7800 | 51,713 | -0.01(-1.34%) |
Apr 25, 2018 | 0.7500 | 0.8100 | 0.7500 | 0.7906 | 9,059 | -0.01(-1.06%) |
Apr 24, 2018 | 0.8200 | 0.8200 | 0.7500 | 0.7991 | 55,370 | +0.02(+2.45%) |
Apr 23, 2018 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 45,886 | -0.03(-4.28%) |
Apr 20, 2018 | 0.8200 | 0.8200 | 0.8101 | 0.8149 | 10,300 | +0.00(+0.49%) |
Apr 19, 2018 | 0.8000 | 0.8200 | 0.8000 | 0.8109 | 56,631 | +0.02(+2.00%) |
Apr 18, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.7950 | 22,157 | -0.02(-3.05%) |
Apr 17, 2018 | 0.8000 | 0.8200 | 0.7980 | 0.8200 | 32,982 | +0.02(+2.50%) |
Apr 16, 2018 | 0.7801 | 0.8120 | 0.7801 | 0.8000 | 20,621 | -0.01(-1.72%) |
Apr 13, 2018 | 0.8000 | 0.8160 | 0.7886 | 0.8140 | 27,355 | +0.01(+1.75%) |
Apr 12, 2018 | 0.8050 | 0.8180 | 0.8000 | 0.8000 | 12,350 | -0.00(-0.25%) |
Apr 11, 2018 | 0.8000 | 0.8400 | 0.7800 | 0.8020 | 105,102 | +0.03(+4.16%) |
Apr 10, 2018 | 0.7800 | 0.8080 | 0.7500 | 0.7700 | 89,434 | -0.03(-3.76%) |
Apr 09, 2018 | 0.7700 | 0.8180 | 0.7700 | 0.8001 | 64,451 | +0.01(+0.64%) |
Apr 06, 2018 | 0.8360 | 0.8540 | 0.7000 | 0.7950 | 111,361 | -0.03(-4.22%) |
Apr 05, 2018 | 0.7910 | 0.8590 | 0.7789 | 0.8300 | 266,564 | +0.03(+3.75%) |
Apr 04, 2018 | 0.8242 | 0.8400 | 0.7730 | 0.8000 | 104,814 | -0.02(-2.85%) |
Apr 03, 2018 | 0.8400 | 0.8500 | 0.8235 | 0.8235 | 9,460 | -0.01(-0.78%) |
Apr 02, 2018 | 0.8600 | 0.8600 | 0.7498 | 0.8300 | 54,615 | -0.02(-2.35%) |
Mar 29, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.03(+3.03%) | |
Mar 28, 2018 | 0.8501 | 0.8590 | 0.8200 | 0.8250 | 57,351 | -0.01(-0.60%) |
Mar 27, 2018 | 0.8500 | 0.8598 | 0.8200 | 0.8300 | 29,756 | -0.03(-3.49%) |
Mar 26, 2018 | 0.8600 | 0.8700 | 0.8220 | 0.8600 | 32,094 | -0.02(-2.27%) |
Mar 23, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 12,214 | +0.01(+1.32%) |
Mar 22, 2018 | 0.8500 | 0.8800 | 0.8500 | 0.8685 | 120,415 | -0.01(-0.74%) |
Mar 21, 2018 | 0.8800 | 0.8800 | 0.8500 | 0.8750 | 49,693 | -0.01(-0.57%) |
Mar 20, 2018 | 0.8694 | 0.8800 | 0.8330 | 0.8800 | 68,669 | +0.01(+1.15%) |
Mar 19, 2018 | 0.8600 | 0.8800 | 0.8224 | 0.8700 | 52,111 | +0.01(+0.58%) |
Mar 16, 2018 | 0.8585 | 0.8800 | 0.8585 | 0.8650 | 37,287 | +0.01(+0.76%) |
Mar 15, 2018 | 0.8500 | 0.8800 | 0.8400 | 0.8585 | 28,004 | +0.00(+0.41%) |
Mar 14, 2018 | 0.8650 | 0.8750 | 0.8500 | 0.8550 | 107,920 | -0.02(-2.29%) |
Mar 13, 2018 | 0.8701 | 0.8800 | 0.8605 | 0.8750 | 12,832 | -0.00(-0.56%) |
Mar 12, 2018 | 0.8800 | 0.9300 | 0.8597 | 0.8799 | 133,652 | -0.00(-0.01%) |
Mar 09, 2018 | 0.9070 | 0.9199 | 0.8700 | 0.8800 | 117,349 | -0.04(-4.35%) |
Mar 08, 2018 | 0.9050 | 0.9500 | 0.8945 | 0.9200 | 173,562 | +0.03(+3.37%) |
Mar 07, 2018 | 0.9146 | 0.9500 | 0.8900 | 0.8900 | 80,665 | -0.01(-1.34%) |
Mar 06, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9021 | 40,213 | -0.01(-0.87%) |
Mar 05, 2018 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 53,715 | -0.02(-2.15%) |
Mar 02, 2018 | 0.8700 | 0.9600 | 0.8600 | 0.9300 | 194,210 | +0.08(+9.41%) |