Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7070 | 0.7070 | 0.6772 | 0.6772 | 16,550 | +0.00(+0.40%) |
May 30, 2018 | 0.6620 | 0.6870 | 0.6620 | 0.6745 | 17,705 | +0.00(+0.67%) |
May 29, 2018 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 500 | +0.01(+1.50%) |
May 25, 2018 | 0.6601 | 0.6601 | 0.6601 | 0 | +0.01(+1.09%) | |
May 24, 2018 | 0.6700 | 0.6753 | 0.6530 | 0.6530 | 355,455 | -0.02(-2.68%) |
May 23, 2018 | 0.6503 | 0.6750 | 0.6503 | 0.6710 | 7,556 | -0.03(-4.14%) |
May 22, 2018 | 0.7000 | 0.7040 | 0.6950 | 0.7000 | 5,854 | -0.02(-2.78%) |
May 21, 2018 | 0.7155 | 0.7310 | 0.7000 | 0.7200 | 10,950 | +0.03(+3.60%) |
May 18, 2018 | 0.7100 | 0.7256 | 0.6950 | 0.6950 | 153,450 | -0.01(-1.56%) |
May 17, 2018 | 0.6935 | 0.7400 | 0.6935 | 0.7060 | 76,171 | +0.02(+3.07%) |
May 16, 2018 | 0.6975 | 0.7100 | 0.6850 | 0.6850 | 46,061 | -0.01(-1.44%) |
May 15, 2018 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 45,688 | +0.01(+1.46%) |
May 14, 2018 | 0.6660 | 0.7040 | 0.6660 | 0.6850 | 10,245 | +0.01(+1.78%) |
May 11, 2018 | 0.6858 | 0.7056 | 0.6730 | 0.6730 | 13,691 | -0.01(-1.03%) |
May 10, 2018 | 0.6800 | 0.6800 | 0.6660 | 0.6800 | 12,031 | +0.00(+0.00%) |
May 09, 2018 | 0.6750 | 0.6900 | 0.6750 | 0.6800 | 32,087 | +0.02(+2.84%) |
May 08, 2018 | 0.7024 | 0.7024 | 0.6612 | 0.6612 | 13,358 | -0.04(-5.54%) |
May 07, 2018 | 0.7083 | 0.7166 | 0.6817 | 0.7000 | 49,485 | -0.01(-1.41%) |
May 04, 2018 | 0.6680 | 0.7100 | 0.6680 | 0.7100 | 6,229 | -0.01(-1.39%) |
May 03, 2018 | 0.7207 | 0.7207 | 0.6960 | 0.7200 | 3,300 | +0.04(+5.88%) |
May 02, 2018 | 0.6900 | 0.6900 | 0.6780 | 0.6800 | 14,665 | +0.00(+0.00%) |
May 01, 2018 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 8,450 | -0.01(-1.45%) |
Apr 30, 2018 | 0.6723 | 0.7000 | 0.6723 | 0.6900 | 15,710 | +0.04(+5.68%) |
Apr 27, 2018 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | 100,000 | -0.00(-0.62%) |
Apr 26, 2018 | 0.6570 | 0.6585 | 0.6570 | 0.6570 | 11,370 | -0.00(-0.03%) |
Apr 25, 2018 | 0.6600 | 0.6600 | 0.6570 | 0.6572 | 6,445 | -0.00(-0.46%) |
Apr 24, 2018 | 0.6600 | 0.6602 | 0.6600 | 0.6602 | 3,560 | -0.01(-1.46%) |
Apr 23, 2018 | 0.6936 | 0.6940 | 0.6570 | 0.6700 | 46,083 | -0.03(-4.29%) |
Apr 20, 2018 | 0.7000 | 0.7040 | 0.6660 | 0.7000 | 9,812 | +0.01(+1.46%) |
Apr 19, 2018 | 0.6635 | 0.6900 | 0.6635 | 0.6899 | 56,460 | +0.03(+4.53%) |
Apr 18, 2018 | 0.6300 | 0.6635 | 0.6300 | 0.6600 | 64,730 | +0.04(+6.43%) |
Apr 17, 2018 | 0.6389 | 0.6478 | 0.6200 | 0.6201 | 83,307 | -0.01(-1.57%) |
Apr 16, 2018 | 0.6500 | 0.6524 | 0.6300 | 0.6300 | 26,300 | -0.02(-3.52%) |
Apr 13, 2018 | 0.6300 | 0.6530 | 0.6300 | 0.6530 | 58,842 | +0.01(+2.03%) |
Apr 12, 2018 | 0.6500 | 0.6500 | 0.6312 | 0.6400 | 61,500 | +0.00(+0.00%) |
Apr 11, 2018 | 0.6635 | 0.6635 | 0.6400 | 0.6400 | 4,900 | +0.00(+0.00%) |
Apr 10, 2018 | 0.6299 | 0.6567 | 0.6299 | 0.6400 | 225,755 | +0.02(+3.23%) |
Apr 09, 2018 | 0.6200 | 0.6258 | 0.6173 | 0.6200 | 30,608 | +0.00(+0.00%) |
Apr 06, 2018 | 0.6220 | 0.6220 | 0.6200 | 0.6200 | 38,300 | -0.02(-2.36%) |
Apr 05, 2018 | 0.6454 | 0.6454 | 0.6200 | 0.6350 | 11,304 | -0.01(-0.78%) |
Apr 04, 2018 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 33,139 | +0.01(+1.09%) |
Apr 03, 2018 | 0.6234 | 0.6375 | 0.6234 | 0.6331 | 78,419 | +0.01(+2.11%) |
Apr 02, 2018 | 0.6200 | 0.6275 | 0.6200 | 0.6200 | 49,110 | -0.02(-2.59%) |
Mar 29, 2018 | 0.6365 | 0.6365 | 0.6365 | 0 | +0.00(+0.08%) | |
Mar 28, 2018 | 0.6560 | 0.6560 | 0.6360 | 0.6360 | 87,415 | -0.02(-2.78%) |
Mar 27, 2018 | 0.6579 | 0.6840 | 0.6542 | 0.6542 | 59,607 | +0.01(+1.43%) |
Mar 26, 2018 | 0.6620 | 0.6810 | 0.6450 | 0.6450 | 139,517 | -0.02(-3.12%) |
Mar 23, 2018 | 0.7040 | 0.7040 | 0.6657 | 0.6657 | 25,080 | -0.03(-4.89%) |
Mar 22, 2018 | 0.6960 | 0.7140 | 0.6950 | 0.7000 | 18,050 | +0.01(+1.45%) |
Mar 21, 2018 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 45,910 | +0.01(+0.88%) |
Mar 20, 2018 | 0.7100 | 0.7100 | 0.6840 | 0.6840 | 97,925 | -0.02(-2.29%) |
Mar 19, 2018 | 0.7003 | 0.7300 | 0.7000 | 0.7000 | 15,300 | -0.02(-2.78%) |
Mar 16, 2018 | 0.7638 | 0.7747 | 0.7200 | 0.7200 | 34,402 | -0.05(-6.49%) |
Mar 15, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 13,316 | +0.04(+5.48%) |
Mar 14, 2018 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 22,030 | +0.03(+3.55%) |
Mar 13, 2018 | 0.7200 | 0.7283 | 0.7043 | 0.7050 | 54,315 | -0.02(-2.26%) |
Mar 12, 2018 | 0.6802 | 0.7213 | 0.6802 | 0.7213 | 34,072 | +0.04(+6.07%) |
Mar 09, 2018 | 0.6602 | 0.6934 | 0.6503 | 0.6800 | 49,553 | -0.01(-1.45%) |
Mar 08, 2018 | 0.6590 | 0.6934 | 0.6550 | 0.6900 | 80,491 | +0.05(+7.81%) |
Mar 07, 2018 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 36,401 | -0.02(-3.03%) |
Mar 06, 2018 | 0.6625 | 0.6700 | 0.6500 | 0.6600 | 90,506 | +0.02(+2.33%) |
Mar 05, 2018 | 0.6619 | 0.6648 | 0.6257 | 0.6450 | 63,718 | -0.03(-3.73%) |
Mar 02, 2018 | 0.6770 | 0.6883 | 0.6607 | 0.6700 | 105,070 | -0.01(-1.47%) |