Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9378 | 0.9380 | 0.9101 | 0.9111 | 199,112 | -0.03(-2.85%) |
May 30, 2018 | 0.9200 | 0.9380 | 0.9101 | 0.9378 | 85,133 | +0.02(+1.93%) |
May 29, 2018 | 0.9400 | 0.9400 | 0.9101 | 0.9200 | 33,202 | -0.02(-1.91%) |
May 25, 2018 | 0.9379 | 0.9379 | 0.9379 | 0 | +0.02(+2.06%) | |
May 24, 2018 | 0.9500 | 0.9500 | 0.9111 | 0.9190 | 185,062 | -0.02(-2.53%) |
May 23, 2018 | 0.9461 | 0.9500 | 0.9337 | 0.9429 | 96,641 | -0.00(-0.34%) |
May 22, 2018 | 0.9461 | 0.9500 | 0.9337 | 0.9461 | 58,654 | -0.00(-0.10%) |
May 21, 2018 | 0.9461 | 0.9600 | 0.9330 | 0.9470 | 91,425 | -0.00(-0.32%) |
May 18, 2018 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 47,724 | +0.01(+0.56%) |
May 17, 2018 | 0.9400 | 0.9580 | 0.9301 | 0.9447 | 107,900 | +0.01(+1.52%) |
May 16, 2018 | 0.9300 | 0.9573 | 0.9300 | 0.9306 | 98,670 | -0.00(-0.46%) |
May 15, 2018 | 0.9300 | 0.9400 | 0.9280 | 0.9349 | 84,965 | +0.00(+0.32%) |
May 14, 2018 | 0.9300 | 0.9399 | 0.9112 | 0.9319 | 88,517 | +0.00(+0.25%) |
May 11, 2018 | 0.9309 | 0.9400 | 0.9101 | 0.9296 | 133,491 | -0.00(-0.27%) |
May 10, 2018 | 0.9100 | 0.9450 | 0.9015 | 0.9321 | 165,528 | +0.01(+0.77%) |
May 09, 2018 | 0.9096 | 0.9299 | 0.9015 | 0.9250 | 130,635 | +0.00(+0.53%) |
May 08, 2018 | 0.9310 | 0.9569 | 0.9020 | 0.9201 | 699,870 | -0.03(-3.12%) |
May 07, 2018 | 0.9600 | 0.9799 | 0.9320 | 0.9497 | 431,087 | -0.00(-0.03%) |
May 04, 2018 | 1.010 | 1.010 | 0.9301 | 0.9500 | 1,193,840 | +0.03(+3.26%) |
May 03, 2018 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 226,893 | +0.01(+0.67%) |
May 02, 2018 | 0.9000 | 0.9200 | 0.8800 | 0.9139 | 99,850 | +0.03(+2.81%) |
May 01, 2018 | 0.8800 | 0.8950 | 0.8700 | 0.8889 | 91,377 | +0.01(+1.01%) |
Apr 30, 2018 | 0.9100 | 0.9197 | 0.8800 | 0.8800 | 97,817 | -0.02(-2.29%) |
Apr 27, 2018 | 0.9204 | 0.9210 | 0.8814 | 0.9006 | 93,067 | -0.01(-1.17%) |
Apr 26, 2018 | 0.8800 | 0.9494 | 0.8800 | 0.9113 | 631,245 | +0.03(+3.84%) |
Apr 25, 2018 | 0.8388 | 0.9000 | 0.8388 | 0.8776 | 668,607 | +0.03(+4.13%) |
Apr 24, 2018 | 0.8575 | 0.8869 | 0.8361 | 0.8428 | 142,119 | -0.01(-1.08%) |
Apr 23, 2018 | 0.8690 | 0.8881 | 0.8350 | 0.8520 | 143,551 | -0.02(-2.08%) |
Apr 20, 2018 | 0.8637 | 0.8999 | 0.8531 | 0.8701 | 86,585 | +0.00(+0.25%) |
Apr 19, 2018 | 0.8670 | 0.8900 | 0.8509 | 0.8679 | 106,462 | +0.00(+0.32%) |
Apr 18, 2018 | 0.8650 | 0.8900 | 0.8476 | 0.8651 | 85,176 | +0.00(+0.46%) |
Apr 17, 2018 | 0.8850 | 0.8900 | 0.8600 | 0.8611 | 134,181 | -0.01(-1.53%) |
Apr 16, 2018 | 0.9000 | 0.9200 | 0.8500 | 0.8745 | 281,208 | -0.02(-2.20%) |
Apr 13, 2018 | 0.8300 | 0.9299 | 0.8201 | 0.8942 | 1,410,905 | +0.09(+11.14%) |
Apr 12, 2018 | 0.8000 | 0.8240 | 0.7710 | 0.8046 | 424,622 | +0.00(+0.22%) |
Apr 11, 2018 | 0.8200 | 0.8249 | 0.7810 | 0.8028 | 376,476 | -0.01(-1.62%) |
Apr 10, 2018 | 0.7599 | 0.8400 | 0.7443 | 0.8160 | 2,207,844 | +0.07(+9.63%) |
Apr 09, 2018 | 0.7846 | 0.7980 | 0.7400 | 0.7443 | 228,600 | -0.04(-4.52%) |
Apr 06, 2018 | 0.7697 | 0.7999 | 0.7629 | 0.7795 | 85,807 | +0.01(+1.63%) |
Apr 05, 2018 | 0.7885 | 0.8103 | 0.7601 | 0.7670 | 200,670 | -0.02(-2.91%) |
Apr 04, 2018 | 0.7310 | 0.8150 | 0.7110 | 0.7900 | 913,659 | +0.05(+6.92%) |
Apr 03, 2018 | 0.7800 | 0.8000 | 0.7312 | 0.7389 | 541,711 | -0.04(-4.65%) |
Apr 02, 2018 | 0.8080 | 0.8200 | 0.7600 | 0.7749 | 573,784 | -0.04(-4.45%) |
Mar 29, 2018 | 0.8110 | 0.8110 | 0.8110 | 0 | +0.00(+0.14%) | |
Mar 28, 2018 | 0.8100 | 0.8300 | 0.7900 | 0.8099 | 2,181,826 | +0.01(+1.24%) |
Mar 27, 2018 | 0.8780 | 0.9000 | 0.7900 | 0.8000 | 5,401,577 | -0.08(-8.88%) |
Mar 26, 2018 | 0.8650 | 0.8830 | 0.8234 | 0.8780 | 328,788 | +0.02(+2.15%) |
Mar 23, 2018 | 0.8814 | 0.8987 | 0.8510 | 0.8595 | 220,958 | -0.02(-2.34%) |
Mar 22, 2018 | 0.8900 | 0.9040 | 0.8800 | 0.8801 | 85,368 | -0.01(-1.12%) |
Mar 21, 2018 | 0.8896 | 0.9020 | 0.8650 | 0.8901 | 165,215 | +0.01(+1.12%) |
Mar 20, 2018 | 0.9031 | 0.9234 | 0.8510 | 0.8802 | 338,546 | -0.01(-1.66%) |
Mar 19, 2018 | 0.9497 | 0.9600 | 0.8634 | 0.8951 | 682,227 | -0.05(-5.79%) |
Mar 16, 2018 | 0.9668 | 0.9899 | 0.9330 | 0.9501 | 245,092 | -0.02(-2.55%) |
Mar 15, 2018 | 1.020 | 1.030 | 0.9700 | 0.9750 | 148,745 | -0.06(-5.34%) |
Mar 14, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 102,107 | -0.02(-1.90%) |
Mar 13, 2018 | 1.050 | 1.070 | 1.020 | 1.050 | 99,094 | -0.01(-0.94%) |
Mar 12, 2018 | 1.030 | 1.060 | 1.020 | 1.060 | 356,229 | +0.04(+3.92%) |
Mar 09, 2018 | 1.020 | 1.040 | 1.019 | 1.020 | 206,258 | +0.01(+0.99%) |
Mar 08, 2018 | 1.000 | 1.020 | 1.000 | 1.010 | 120,814 | +0.01(+1.00%) |
Mar 07, 2018 | 1.020 | 1.020 | 1.000 | 1.000 | 118,767 | -0.02(-1.96%) |
Mar 06, 2018 | 1.020 | 1.033 | 0.9850 | 1.020 | 215,374 | +0.01(+0.99%) |
Mar 05, 2018 | 0.9700 | 1.010 | 0.9500 | 1.010 | 450,651 | +0.04(+4.45%) |
Mar 02, 2018 | 0.9235 | 0.9799 | 0.9235 | 0.9670 | 131,604 | +0.04(+3.97%) |