Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.110 | 1.150 | 1.110 | 1.140 | 83,874 | +0.02(+1.79%) |
May 30, 2018 | 1.090 | 1.160 | 1.080 | 1.120 | 156,695 | +0.03(+2.75%) |
May 29, 2018 | 1.120 | 1.140 | 1.090 | 1.090 | 106,259 | -0.05(-4.39%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.03(+2.70%) | |
May 24, 2018 | 1.120 | 1.200 | 1.100 | 1.110 | 287,070 | -0.04(-3.39%) |
May 23, 2018 | 1.150 | 1.210 | 1.120 | 1.149 | 256,015 | -0.03(-2.63%) |
May 22, 2018 | 1.240 | 1.240 | 1.160 | 1.180 | 199,221 | -0.03(-2.48%) |
May 21, 2018 | 1.210 | 1.280 | 1.203 | 1.210 | 641,995 | +0.00(+0.00%) |
May 18, 2018 | 1.180 | 1.270 | 1.160 | 1.210 | 939,157 | +0.05(+4.22%) |
May 17, 2018 | 1.110 | 1.220 | 1.070 | 1.161 | 762,617 | +0.06(+5.55%) |
May 16, 2018 | 1.080 | 1.170 | 1.040 | 1.100 | 1,383,887 | +0.03(+2.80%) |
May 15, 2018 | 1.080 | 1.089 | 1.020 | 1.070 | 355,525 | +0.00(+0.00%) |
May 14, 2018 | 1.070 | 1.119 | 1.050 | 1.070 | 229,279 | -0.02(-1.83%) |
May 11, 2018 | 1.090 | 1.110 | 1.070 | 1.090 | 186,742 | -0.01(-0.91%) |
May 10, 2018 | 1.150 | 1.150 | 1.060 | 1.100 | 336,902 | -0.02(-1.79%) |
May 09, 2018 | 1.100 | 1.130 | 1.030 | 1.120 | 477,136 | +0.04(+3.70%) |
May 08, 2018 | 1.180 | 1.200 | 1.060 | 1.080 | 948,064 | -0.10(-8.73%) |
May 07, 2018 | 1.360 | 1.390 | 1.140 | 1.183 | 6,731,875 | +0.11(+10.59%) |
May 04, 2018 | 1.020 | 1.180 | 0.9500 | 1.070 | 1,302,945 | +0.06(+5.94%) |
May 03, 2018 | 1.080 | 1.080 | 1.010 | 1.010 | 587,835 | -0.06(-5.61%) |
May 02, 2018 | 1.280 | 1.280 | 0.9860 | 1.070 | 1,119,187 | -0.10(-8.55%) |
May 01, 2018 | 1.250 | 1.260 | 1.130 | 1.170 | 976,183 | -0.09(-7.25%) |
Apr 30, 2018 | 1.250 | 1.380 | 1.200 | 1.262 | 4,132,965 | +0.09(+7.82%) |
Apr 27, 2018 | 1.220 | 1.340 | 1.050 | 1.170 | 2,603,989 | -0.07(-5.65%) |
Apr 26, 2018 | 1.350 | 1.500 | 1.150 | 1.240 | 9,430,263 | -0.03(-2.36%) |
Apr 25, 2018 | 0.9500 | 1.440 | 0.9500 | 1.270 | 29,262,058 | +0.46(+56.69%) |
Apr 24, 2018 | 0.8500 | 0.8500 | 0.8055 | 0.8105 | 29,240 | -0.02(-2.00%) |
Apr 23, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8270 | 61,321 | -0.01(-1.55%) |
Apr 20, 2018 | 0.8900 | 0.8900 | 0.8230 | 0.8400 | 96,502 | -0.06(-6.66%) |
Apr 19, 2018 | 0.9200 | 0.9298 | 0.8800 | 0.8999 | 37,406 | -0.02(-2.24%) |
Apr 18, 2018 | 0.9205 | 0.9295 | 0.9205 | 0.9205 | 8,098 | +0.00(+0.00%) |
Apr 17, 2018 | 0.9500 | 0.9500 | 0.9001 | 0.9205 | 64,089 | -0.01(-1.55%) |
Apr 16, 2018 | 0.9600 | 0.9600 | 0.9002 | 0.9350 | 106,261 | +0.01(+0.54%) |
Apr 13, 2018 | 0.8900 | 0.9500 | 0.8897 | 0.9300 | 168,046 | +0.03(+3.33%) |
Apr 12, 2018 | 0.8657 | 0.9300 | 0.8516 | 0.9000 | 53,950 | +0.04(+4.65%) |
Apr 11, 2018 | 0.8500 | 0.8996 | 0.8500 | 0.8600 | 70,190 | +0.01(+0.82%) |
Apr 10, 2018 | 0.9100 | 0.9120 | 0.8241 | 0.8530 | 94,861 | -0.04(-4.05%) |
Apr 09, 2018 | 0.8411 | 0.8957 | 0.8301 | 0.8890 | 84,251 | +0.07(+8.41%) |
Apr 06, 2018 | 0.8230 | 0.8800 | 0.8000 | 0.8200 | 100,472 | -0.05(-5.63%) |
Apr 05, 2018 | 0.8379 | 0.8700 | 0.8100 | 0.8689 | 132,259 | +0.04(+5.07%) |
Apr 04, 2018 | 0.7621 | 0.8379 | 0.7600 | 0.8270 | 515,818 | +0.06(+8.46%) |
Apr 03, 2018 | 0.8000 | 0.8169 | 0.7403 | 0.7625 | 228,289 | -0.04(-4.69%) |
Apr 02, 2018 | 0.8379 | 0.8379 | 0.7651 | 0.8000 | 245,187 | -0.04(-4.52%) |
Mar 29, 2018 | 0.8379 | 0.8379 | 0.8379 | 0 | +0.01(+0.82%) | |
Mar 28, 2018 | 0.8773 | 0.8800 | 0.8200 | 0.8311 | 254,227 | -0.06(-6.62%) |
Mar 27, 2018 | 0.9326 | 0.9450 | 0.8600 | 0.8900 | 138,170 | -0.04(-4.20%) |
Mar 26, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9290 | 200,061 | -0.02(-2.21%) |
Mar 23, 2018 | 0.9699 | 0.9850 | 0.9350 | 0.9500 | 148,355 | -0.02(-2.06%) |
Mar 22, 2018 | 1.010 | 1.022 | 0.9570 | 0.9700 | 91,115 | -0.05(-4.90%) |
Mar 21, 2018 | 0.9869 | 1.050 | 0.9311 | 1.020 | 363,744 | +0.07(+7.14%) |
Mar 20, 2018 | 1.050 | 1.050 | 0.9501 | 0.9520 | 156,227 | -0.04(-4.23%) |
Mar 19, 2018 | 1.020 | 1.020 | 0.9300 | 0.9941 | 416,539 | -0.03(-2.54%) |
Mar 16, 2018 | 1.000 | 1.050 | 0.9600 | 1.020 | 279,294 | +0.02(+2.00%) |
Mar 15, 2018 | 1.060 | 1.071 | 1.000 | 1.000 | 364,189 | -0.06(-5.66%) |
Mar 14, 2018 | 1.080 | 1.115 | 1.050 | 1.060 | 579,499 | -0.08(-7.02%) |
Mar 13, 2018 | 1.240 | 1.240 | 1.080 | 1.140 | 669,327 | -0.08(-6.56%) |
Mar 12, 2018 | 1.320 | 1.320 | 1.160 | 1.220 | 688,035 | -0.05(-3.94%) |
Mar 09, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 252,170 | -0.02(-1.55%) |
Mar 08, 2018 | 1.340 | 1.340 | 1.290 | 1.290 | 273,386 | -0.06(-4.44%) |
Mar 07, 2018 | 1.430 | 1.430 | 1.310 | 1.350 | 524,744 | -0.08(-5.59%) |
Mar 06, 2018 | 1.300 | 1.450 | 1.300 | 1.430 | 1,058,601 | +0.14(+10.85%) |
Mar 05, 2018 | 1.280 | 1.360 | 1.230 | 1.290 | 836,612 | -0.01(-0.77%) |
Mar 02, 2018 | 1.250 | 1.300 | 1.210 | 1.300 | 182,196 | +0.04(+3.17%) |