Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.100 | 1.100 | 1.010 | 1.030 | 982,124 | -0.07(-6.36%) |
Jul 30, 2018 | 1.130 | 1.160 | 1.090 | 1.100 | 415,698 | -0.04(-3.51%) |
Jul 27, 2018 | 1.090 | 1.190 | 1.090 | 1.140 | 1,595,400 | +0.05(+4.68%) |
Jul 26, 2018 | 1.080 | 1.100 | 1.040 | 1.089 | 460,865 | +0.04(+3.71%) |
Jul 25, 2018 | 1.030 | 1.060 | 1.021 | 1.050 | 266,003 | +0.02(+1.94%) |
Jul 24, 2018 | 1.100 | 1.100 | 1.025 | 1.030 | 438,983 | -0.05(-4.63%) |
Jul 23, 2018 | 1.070 | 1.100 | 1.048 | 1.080 | 761,484 | +0.03(+2.86%) |
Jul 20, 2018 | 1.020 | 1.070 | 1.020 | 1.050 | 550,312 | +0.02(+1.94%) |
Jul 19, 2018 | 1.030 | 1.050 | 0.9900 | 1.030 | 285,307 | +0.01(+0.98%) |
Jul 18, 2018 | 1.040 | 1.050 | 0.9800 | 1.020 | 453,643 | -0.02(-1.92%) |
Jul 17, 2018 | 1.020 | 1.080 | 1.000 | 1.040 | 1,206,412 | +0.02(+1.46%) |
Jul 16, 2018 | 0.9400 | 1.040 | 0.9301 | 1.025 | 1,550,486 | +0.08(+8.35%) |
Jul 13, 2018 | 0.9400 | 0.9580 | 0.9200 | 0.9460 | 496,560 | +0.02(+2.49%) |
Jul 12, 2018 | 0.9094 | 0.9400 | 0.8941 | 0.9230 | 491,770 | +0.03(+3.71%) |
Jul 11, 2018 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 180,498 | -0.02(-2.20%) |
Jul 10, 2018 | 0.9000 | 0.9362 | 0.8946 | 0.9100 | 125,851 | +0.00(+0.00%) |
Jul 09, 2018 | 0.9000 | 0.9400 | 0.8851 | 0.9100 | 582,215 | +0.01(+1.11%) |
Jul 06, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 306,460 | +0.00(+0.00%) |
Jul 05, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 284,987 | +0.00(+0.00%) |
Jul 03, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+1.12%) | |
Jul 02, 2018 | 0.9000 | 0.9100 | 0.8825 | 0.8900 | 261,643 | +0.00(+0.00%) |
Jun 29, 2018 | 0.8870 | 0.9000 | 0.8654 | 0.8900 | 214,329 | +0.00(+0.39%) |
Jun 28, 2018 | 0.8789 | 0.8899 | 0.8650 | 0.8865 | 91,614 | +0.01(+1.18%) |
Jun 27, 2018 | 0.9000 | 0.9001 | 0.8685 | 0.8762 | 199,374 | -0.02(-2.10%) |
Jun 26, 2018 | 0.8780 | 0.9149 | 0.8711 | 0.8950 | 184,585 | +0.01(+1.07%) |
Jun 25, 2018 | 0.9130 | 0.9200 | 0.8800 | 0.8855 | 251,985 | -0.01(-1.61%) |
Jun 22, 2018 | 0.9050 | 0.9490 | 0.8748 | 0.9000 | 656,573 | +0.02(+2.28%) |
Jun 21, 2018 | 0.8700 | 0.8799 | 0.8450 | 0.8799 | 249,201 | +0.02(+2.16%) |
Jun 20, 2018 | 0.8520 | 0.8700 | 0.8400 | 0.8613 | 260,590 | +0.01(+1.21%) |
Jun 19, 2018 | 0.8700 | 0.8790 | 0.8490 | 0.8510 | 241,165 | -0.02(-2.18%) |
Jun 18, 2018 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 88,261 | -0.01(-0.63%) |
Jun 15, 2018 | 0.8830 | 0.8710 | 0.8755 | 131,977 | -0.01(-0.85%) | |
Jun 14, 2018 | 0.9054 | 0.9100 | 0.8709 | 0.8830 | 105,086 | +0.00(+0.09%) |
Jun 13, 2018 | 0.9280 | 0.9280 | 0.8800 | 0.8822 | 229,182 | -0.02(-1.98%) |
Jun 12, 2018 | 0.8800 | 0.9190 | 0.8701 | 0.9000 | 357,572 | +0.01(+1.68%) |
Jun 11, 2018 | 0.8900 | 0.9100 | 0.8320 | 0.8851 | 736,663 | +0.04(+4.75%) |
Jun 08, 2018 | 0.8790 | 0.8790 | 0.8450 | 0.8450 | 527,230 | -0.04(-4.09%) |
Jun 07, 2018 | 0.9000 | 0.9000 | 0.8711 | 0.8810 | 164,902 | -0.00(-0.35%) |
Jun 06, 2018 | 0.9100 | 0.9100 | 0.8800 | 0.8841 | 260,214 | -0.01(-1.25%) |
Jun 05, 2018 | 0.8500 | 0.9180 | 0.8500 | 0.8953 | 473,793 | +0.03(+3.50%) |
Jun 04, 2018 | 0.8500 | 0.8780 | 0.8430 | 0.8650 | 169,406 | +0.03(+3.33%) |
Jun 01, 2018 | 0.8300 | 0.8562 | 0.8123 | 0.8371 | 193,179 | +0.01(+0.86%) |
May 31, 2018 | 0.8580 | 0.8580 | 0.8222 | 0.8300 | 184,032 | -0.00(-0.22%) |
May 30, 2018 | 0.8600 | 0.8779 | 0.8317 | 0.8318 | 338,344 | +0.00(+0.22%) |
May 29, 2018 | 0.8400 | 0.8520 | 0.8201 | 0.8300 | 216,465 | -0.01(-1.19%) |
May 25, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.00(-0.47%) | |
May 24, 2018 | 0.8600 | 0.8600 | 0.8330 | 0.8440 | 314,096 | -0.01(-1.63%) |
May 23, 2018 | 0.8700 | 0.8701 | 0.8503 | 0.8580 | 305,179 | +0.00(+0.07%) |
May 22, 2018 | 0.8860 | 0.8900 | 0.8502 | 0.8574 | 285,760 | -0.03(-3.61%) |
May 21, 2018 | 0.9000 | 0.9000 | 0.8700 | 0.8895 | 284,771 | -0.01(-1.17%) |
May 18, 2018 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 130,964 | +0.02(+2.80%) |
May 17, 2018 | 0.8820 | 0.9000 | 0.8701 | 0.8755 | 289,207 | -0.01(-0.74%) |
May 16, 2018 | 0.9480 | 0.9480 | 0.8800 | 0.8820 | 224,430 | -0.01(-1.63%) |
May 15, 2018 | 0.9490 | 0.9500 | 0.8800 | 0.8966 | 663,144 | -0.06(-6.60%) |
May 14, 2018 | 0.9400 | 0.9879 | 0.9200 | 0.9600 | 627,339 | +0.04(+4.38%) |
May 11, 2018 | 0.9400 | 0.9440 | 0.9000 | 0.9197 | 214,671 | -0.02(-1.64%) |
May 10, 2018 | 0.9300 | 0.9400 | 0.9100 | 0.9350 | 285,398 | +0.02(+1.63%) |
May 09, 2018 | 0.8900 | 0.9274 | 0.8823 | 0.9200 | 417,590 | +0.04(+4.52%) |
May 08, 2018 | 0.8800 | 0.8890 | 0.8602 | 0.8802 | 210,717 | +0.01(+1.18%) |
May 07, 2018 | 0.8600 | 0.8800 | 0.8500 | 0.8700 | 232,277 | +0.01(+1.17%) |
May 04, 2018 | 0.8610 | 0.8651 | 0.8420 | 0.8599 | 211,703 | -0.00(-0.14%) |
May 03, 2018 | 0.8910 | 0.9030 | 0.8600 | 0.8611 | 225,557 | -0.03(-3.41%) |
May 02, 2018 | 0.8810 | 0.9049 | 0.8804 | 0.8915 | 144,401 | +0.01(+0.86%) |