Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7300 | 0.7470 | 0.7299 | 0.7419 | 53,600 | +0.03(+3.50%) |
May 30, 2018 | 0.7160 | 0.7399 | 0.7160 | 0.7168 | 17,531 | -0.02(-3.12%) |
May 29, 2018 | 0.6936 | 0.7400 | 0.6936 | 0.7399 | 23,813 | +0.05(+7.29%) |
May 25, 2018 | 0.6896 | 0.6896 | 0.6896 | 0 | -0.04(-5.86%) | |
May 24, 2018 | 0.7297 | 0.7350 | 0.7160 | 0.7325 | 32,746 | +0.00(+0.07%) |
May 23, 2018 | 0.7200 | 0.7498 | 0.7200 | 0.7320 | 55,650 | +0.01(+1.67%) |
May 22, 2018 | 0.7010 | 0.7300 | 0.6800 | 0.7200 | 124,099 | +0.03(+4.05%) |
May 21, 2018 | 0.7200 | 0.7438 | 0.6900 | 0.6920 | 154,482 | -0.05(-6.74%) |
May 18, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7420 | 37,328 | +0.03(+4.51%) |
May 17, 2018 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 83,843 | -0.03(-4.08%) |
May 16, 2018 | 0.7700 | 0.7700 | 0.7300 | 0.7402 | 73,809 | +0.00(+0.03%) |
May 15, 2018 | 0.7106 | 0.7502 | 0.7100 | 0.7400 | 244,468 | +0.03(+4.23%) |
May 14, 2018 | 0.7350 | 0.7350 | 0.7000 | 0.7100 | 526,064 | +0.00(+0.20%) |
May 11, 2018 | 0.7200 | 0.7400 | 0.6800 | 0.7086 | 936,033 | -0.19(-21.27%) |
May 10, 2018 | 0.9580 | 0.9580 | 0.8600 | 0.9000 | 79,004 | -0.06(-6.25%) |
May 09, 2018 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 11,850 | +0.01(+1.05%) |
May 08, 2018 | 0.9597 | 0.9700 | 0.9216 | 0.9500 | 26,395 | +0.02(+2.58%) |
May 07, 2018 | 0.9600 | 0.9700 | 0.9100 | 0.9261 | 19,339 | -0.00(-0.42%) |
May 04, 2018 | 0.9600 | 0.9600 | 0.8900 | 0.9300 | 84,434 | -0.00(-0.06%) |
May 03, 2018 | 0.9500 | 0.9600 | 0.9200 | 0.9306 | 54,813 | -0.01(-0.93%) |
May 02, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9393 | 70,417 | -0.01(-1.13%) |
May 01, 2018 | 0.9400 | 0.9590 | 0.9400 | 0.9500 | 30,269 | +0.00(+0.06%) |
Apr 30, 2018 | 0.9600 | 0.9600 | 0.9494 | 0.9494 | 29,498 | +0.00(+0.00%) |
Apr 27, 2018 | 0.9600 | 0.9900 | 0.9200 | 0.9494 | 35,011 | -0.01(-0.62%) |
Apr 26, 2018 | 0.9171 | 1.030 | 0.9171 | 0.9553 | 335,397 | +0.03(+3.28%) |
Apr 25, 2018 | 0.9050 | 0.9500 | 0.9050 | 0.9250 | 23,778 | +0.02(+2.21%) |
Apr 24, 2018 | 0.9497 | 0.9497 | 0.8900 | 0.9050 | 25,567 | -0.03(-3.72%) |
Apr 23, 2018 | 0.9280 | 0.9497 | 0.9101 | 0.9400 | 34,038 | +0.02(+2.17%) |
Apr 20, 2018 | 0.9279 | 0.9299 | 0.9170 | 0.9200 | 21,865 | -0.01(-1.08%) |
Apr 19, 2018 | 0.9300 | 0.9598 | 0.9100 | 0.9300 | 24,893 | +0.01(+1.01%) |
Apr 18, 2018 | 0.9497 | 0.9597 | 0.9207 | 0.9207 | 13,308 | -0.02(-1.98%) |
Apr 17, 2018 | 0.9100 | 0.9599 | 0.9100 | 0.9393 | 31,657 | +0.02(+2.10%) |
Apr 16, 2018 | 0.9347 | 0.9347 | 0.9100 | 0.9200 | 58,115 | -0.01(-1.08%) |
Apr 13, 2018 | 0.9300 | 0.9580 | 0.9200 | 0.9300 | 31,683 | -0.01(-1.06%) |
Apr 12, 2018 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 26,163 | -0.00(-0.22%) |
Apr 11, 2018 | 0.9200 | 0.9601 | 0.9200 | 0.9421 | 5,036 | +0.02(+2.40%) |
Apr 10, 2018 | 0.9300 | 0.9800 | 0.9200 | 0.9200 | 55,346 | -0.01(-1.59%) |
Apr 09, 2018 | 0.9600 | 0.9600 | 0.8900 | 0.9349 | 84,077 | +0.00(+0.33%) |
Apr 06, 2018 | 0.9300 | 0.9448 | 0.8900 | 0.9318 | 139,792 | +0.00(+0.19%) |
Apr 05, 2018 | 0.9300 | 0.9450 | 0.9100 | 0.9300 | 17,524 | -0.01(-0.90%) |
Apr 04, 2018 | 0.9146 | 0.9500 | 0.9146 | 0.9384 | 15,374 | +0.01(+1.35%) |
Apr 03, 2018 | 0.9101 | 0.9599 | 0.9101 | 0.9259 | 54,694 | +0.02(+1.66%) |
Apr 02, 2018 | 0.9200 | 0.9500 | 0.9054 | 0.9108 | 26,634 | -0.01(-0.74%) |
Mar 29, 2018 | 0.9176 | 0.9176 | 0.9176 | 0 | -0.01(-1.12%) | |
Mar 28, 2018 | 0.9797 | 0.9797 | 0.9000 | 0.9280 | 123,197 | -0.05(-5.31%) |
Mar 27, 2018 | 0.9800 | 0.9970 | 0.9105 | 0.9800 | 47,897 | +0.00(+0.00%) |
Mar 26, 2018 | 0.9801 | 1.010 | 0.9701 | 0.9800 | 19,380 | +0.00(+0.00%) |
Mar 23, 2018 | 1.000 | 1.010 | 0.9201 | 0.9800 | 198,339 | -0.04(-3.92%) |
Mar 22, 2018 | 1.020 | 1.050 | 1.010 | 1.020 | 50,757 | -0.01(-0.97%) |
Mar 21, 2018 | 1.020 | 1.050 | 1.020 | 1.030 | 55,570 | -0.01(-0.92%) |
Mar 20, 2018 | 1.030 | 1.040 | 1.015 | 1.040 | 57,520 | +0.02(+1.92%) |
Mar 19, 2018 | 1.000 | 1.030 | 1.000 | 1.020 | 141,791 | -0.01(-0.97%) |
Mar 16, 2018 | 0.9800 | 1.030 | 0.9686 | 1.030 | 238,554 | +0.05(+5.10%) |
Mar 15, 2018 | 0.9407 | 0.9800 | 0.9110 | 0.9800 | 114,241 | +0.06(+6.51%) |
Mar 14, 2018 | 0.9100 | 0.9700 | 0.9100 | 0.9201 | 59,246 | -0.03(-2.65%) |
Mar 13, 2018 | 0.9500 | 0.9800 | 0.9100 | 0.9451 | 41,038 | -0.00(-0.26%) |
Mar 12, 2018 | 0.9100 | 0.9800 | 0.9100 | 0.9476 | 88,514 | +0.04(+4.13%) |
Mar 09, 2018 | 0.9000 | 0.9200 | 0.8905 | 0.9100 | 87,307 | +0.01(+1.11%) |
Mar 08, 2018 | 0.9000 | 0.9000 | 0.8730 | 0.9000 | 104,920 | +0.03(+3.45%) |
Mar 07, 2018 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 42,651 | +0.00(+0.44%) |
Mar 06, 2018 | 0.8700 | 0.8882 | 0.8662 | 0.8662 | 21,390 | -0.02(-2.67%) |
Mar 05, 2018 | 0.8799 | 0.9000 | 0.8516 | 0.8900 | 26,240 | +0.03(+3.49%) |
Mar 02, 2018 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 27,274 | +0.00(+0.00%) |