Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7280 | 0.7500 | 0.7100 | 0.7264 | 30,186 | -0.00(-0.22%) |
May 30, 2018 | 0.7200 | 0.7378 | 0.7100 | 0.7280 | 21,885 | +0.00(+0.01%) |
May 29, 2018 | 0.7313 | 0.7402 | 0.7101 | 0.7279 | 26,541 | -0.03(-3.44%) |
May 25, 2018 | 0.7538 | 0.7538 | 0.7538 | 0 | +0.00(+0.49%) | |
May 24, 2018 | 0.7100 | 0.7651 | 0.7100 | 0.7501 | 41,450 | +0.00(+0.02%) |
May 23, 2018 | 0.7700 | 0.7750 | 0.7500 | 0.7500 | 79,100 | -0.02(-2.61%) |
May 22, 2018 | 0.9500 | 0.9900 | 0.7700 | 0.7701 | 387,178 | -0.19(-19.38%) |
May 21, 2018 | 0.7000 | 0.9800 | 0.7000 | 0.9552 | 575,984 | +0.26(+36.46%) |
May 18, 2018 | 0.7035 | 0.7284 | 0.7000 | 0.7000 | 25,606 | -0.03(-3.92%) |
May 17, 2018 | 0.7800 | 0.7800 | 0.6612 | 0.7285 | 119,923 | -0.05(-6.65%) |
May 16, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.7804 | 14,612 | +0.00(+0.06%) |
May 15, 2018 | 0.8060 | 0.8060 | 0.7700 | 0.7800 | 34,343 | -0.02(-2.50%) |
May 14, 2018 | 0.8000 | 0.9100 | 0.7600 | 0.8000 | 71,740 | +0.02(+1.96%) |
May 11, 2018 | 0.7500 | 0.8100 | 0.7500 | 0.7846 | 57,531 | +0.03(+4.09%) |
May 10, 2018 | 0.8100 | 0.8100 | 0.7416 | 0.7538 | 60,064 | -0.02(-2.11%) |
May 09, 2018 | 0.7700 | 0.8200 | 0.7700 | 0.7700 | 119,307 | +0.00(+0.00%) |
May 08, 2018 | 0.7931 | 0.8200 | 0.7300 | 0.7700 | 44,659 | +0.00(+0.00%) |
May 07, 2018 | 0.8242 | 0.8242 | 0.7500 | 0.7700 | 66,558 | -0.04(-4.94%) |
May 04, 2018 | 0.8801 | 0.8825 | 0.7611 | 0.8100 | 165,007 | -0.04(-4.69%) |
May 03, 2018 | 0.9900 | 1.090 | 0.8200 | 0.8499 | 699,928 | -0.14(-14.19%) |
May 02, 2018 | 1.100 | 1.800 | 0.9800 | 0.9905 | 6,591,521 | +0.09(+10.56%) |
May 01, 2018 | 0.7500 | 0.8959 | 0.7098 | 0.8959 | 66,460 | +0.17(+22.73%) |
Apr 30, 2018 | 0.7401 | 0.7499 | 0.7201 | 0.7300 | 2,674 | -0.01(-1.36%) |
Apr 27, 2018 | 0.7462 | 0.7462 | 0.7401 | 0.7401 | 2,138 | -0.01(-1.32%) |
Apr 25, 2018 | 0.7500 | 0.7500 | 0.7500 | 182 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.7500 | 0.7500 | 0.7401 | 0.7500 | 5,923 | +0.00(+0.00%) |
Apr 23, 2018 | 0.7500 | 0.7500 | 0.7487 | 0.7500 | 3,290 | -0.01(-1.32%) |
Apr 20, 2018 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 19,977 | -0.00(-0.47%) |
Apr 19, 2018 | 0.7646 | 0.7646 | 0.7500 | 0.7636 | 2,809 | -0.00(-0.03%) |
Apr 18, 2018 | 0.7801 | 0.7801 | 0.7638 | 0.7638 | 3,185 | -0.03(-3.22%) |
Apr 17, 2018 | 0.7800 | 0.7980 | 0.7800 | 0.7892 | 4,912 | -0.01(-1.09%) |
Apr 16, 2018 | 0.7900 | 0.7979 | 0.7801 | 0.7979 | 6,384 | -0.00(-0.26%) |
Apr 13, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.8000 | 13,562 | +0.01(+1.29%) |
Apr 12, 2018 | 0.7699 | 0.7999 | 0.7500 | 0.7898 | 8,350 | +0.01(+1.91%) |
Apr 11, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7750 | 3,433 | -0.02(-2.66%) |
Apr 10, 2018 | 0.8000 | 0.8000 | 0.7453 | 0.7962 | 8,630 | +0.01(+0.99%) |
Apr 09, 2018 | 0.7999 | 0.8000 | 0.7610 | 0.7884 | 4,185 | +0.03(+3.46%) |
Apr 06, 2018 | 0.8224 | 0.8300 | 0.7620 | 0.7620 | 56,903 | +0.02(+2.41%) |
Apr 05, 2018 | 0.7441 | 0.7441 | 0.7441 | 0.7441 | 341 | -0.10(-11.35%) |
Apr 04, 2018 | 0.8000 | 0.8393 | 0.7249 | 0.8393 | 935 | +0.02(+2.35%) |
Apr 03, 2018 | 0.8000 | 0.8500 | 0.7584 | 0.8200 | 6,679 | +0.04(+5.13%) |
Apr 02, 2018 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 28,439 | -0.05(-6.02%) |
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.07(-7.78%) | |
Mar 28, 2018 | 0.8400 | 0.9000 | 0.8110 | 0.9000 | 37,484 | +0.05(+5.87%) |
Mar 27, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8501 | 6,809 | -0.01(-1.15%) |
Mar 26, 2018 | 0.9100 | 0.9145 | 0.8000 | 0.8600 | 53,175 | -0.05(-5.49%) |
Mar 23, 2018 | 0.8800 | 0.9450 | 0.8800 | 0.9100 | 6,190 | -0.02(-1.83%) |
Mar 22, 2018 | 1.010 | 1.010 | 0.8758 | 0.9270 | 36,916 | -0.05(-5.42%) |
Mar 21, 2018 | 0.9443 | 1.010 | 0.9443 | 0.9801 | 10,531 | +0.01(+1.15%) |
Mar 20, 2018 | 0.9900 | 1.010 | 0.9220 | 0.9690 | 4,829 | -0.03(-2.91%) |
Mar 19, 2018 | 1.050 | 1.050 | 0.9101 | 0.9980 | 39,876 | -0.05(-4.86%) |
Mar 16, 2018 | 1.150 | 1.150 | 1.010 | 1.049 | 34,227 | -0.14(-11.85%) |
Mar 15, 2018 | 0.9399 | 1.250 | 0.9209 | 1.190 | 326,238 | +0.26(+28.55%) |
Mar 14, 2018 | 0.9100 | 0.9500 | 0.9000 | 0.9257 | 15,827 | +0.02(+1.71%) |
Mar 13, 2018 | 0.9200 | 0.9299 | 0.9101 | 0.9101 | 1,350 | -0.04(-4.20%) |
Mar 12, 2018 | 0.9200 | 0.9500 | 0.9101 | 0.9500 | 5,037 | -0.01(-1.04%) |
Mar 09, 2018 | 0.9400 | 0.9799 | 0.9101 | 0.9600 | 2,430 | -0.02(-2.04%) |
Mar 08, 2018 | 0.9418 | 0.9800 | 0.9001 | 0.9800 | 7,575 | +0.03(+3.43%) |
Mar 07, 2018 | 0.9799 | 0.9799 | 0.9462 | 0.9475 | 4,943 | -0.02(-2.32%) |
Mar 06, 2018 | 0.9700 | 1.010 | 0.9000 | 0.9700 | 36,996 | -0.04(-3.97%) |
Mar 05, 2018 | 1.059 | 1.059 | 1.010 | 1.010 | 2,725 | -0.01(-0.97%) |
Mar 02, 2018 | 1.010 | 1.032 | 1.010 | 1.020 | 12,634 | +0.06(+6.24%) |