Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7472 | 0.7537 | 0.7361 | 0.7457 | 16,350 | -0.02(-2.09%) |
May 30, 2018 | 0.7345 | 0.7616 | 0.7303 | 0.7616 | 35,520 | +0.02(+2.17%) |
May 29, 2018 | 0.7470 | 0.7696 | 0.7274 | 0.7454 | 37,239 | -0.03(-3.97%) |
May 25, 2018 | 0.7762 | 0.7762 | 0.7762 | 0 | -0.01(-1.25%) | |
May 24, 2018 | 0.7827 | 0.7900 | 0.7709 | 0.7860 | 37,944 | -0.00(-0.13%) |
May 23, 2018 | 0.7769 | 0.7870 | 0.7742 | 0.7870 | 13,800 | +0.01(+0.81%) |
May 22, 2018 | 0.7890 | 0.7890 | 0.7600 | 0.7807 | 4,900 | +0.02(+2.72%) |
May 21, 2018 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 37,749 | -0.00(-0.54%) |
May 18, 2018 | 0.7756 | 0.7756 | 0.7569 | 0.7641 | 9,332 | -0.01(-1.56%) |
May 17, 2018 | 0.7722 | 0.7815 | 0.7628 | 0.7762 | 6,430 | -0.00(-0.14%) |
May 16, 2018 | 0.7700 | 0.7980 | 0.7643 | 0.7773 | 28,175 | +0.02(+1.98%) |
May 15, 2018 | 0.7844 | 0.7980 | 0.7600 | 0.7622 | 17,245 | -0.04(-4.65%) |
May 14, 2018 | 0.8204 | 0.8246 | 0.7923 | 0.7994 | 39,989 | -0.01(-0.89%) |
May 11, 2018 | 0.7701 | 0.8219 | 0.7701 | 0.8066 | 35,045 | -0.02(-2.05%) |
May 10, 2018 | 0.7815 | 0.8235 | 0.7815 | 0.8235 | 10,849 | +0.00(+0.43%) |
May 09, 2018 | 0.8276 | 0.8450 | 0.7894 | 0.8200 | 66,802 | +0.03(+3.42%) |
May 08, 2018 | 0.7894 | 0.8102 | 0.7894 | 0.7929 | 12,150 | -0.02(-3.03%) |
May 07, 2018 | 0.7949 | 0.8208 | 0.7888 | 0.8177 | 33,540 | +0.02(+2.73%) |
May 04, 2018 | 0.8065 | 0.8110 | 0.7911 | 0.7960 | 23,138 | -0.00(-0.50%) |
May 03, 2018 | 0.7538 | 0.8030 | 0.7538 | 0.8000 | 19,174 | +0.01(+0.77%) |
May 02, 2018 | 0.7346 | 0.7939 | 0.7346 | 0.7939 | 28,334 | +0.02(+2.36%) |
May 01, 2018 | 0.7744 | 0.7784 | 0.7710 | 0.7756 | 12,892 | -0.00(-0.45%) |
Apr 30, 2018 | 0.7890 | 0.7932 | 0.7343 | 0.7791 | 69,245 | -0.02(-2.24%) |
Apr 27, 2018 | 0.7987 | 0.8076 | 0.7970 | 0.7970 | 4,709 | -0.01(-1.02%) |
Apr 26, 2018 | 0.7908 | 0.8061 | 0.7908 | 0.8052 | 12,902 | +0.00(+0.26%) |
Apr 25, 2018 | 0.8100 | 0.8100 | 0.7870 | 0.8031 | 18,855 | -0.02(-2.54%) |
Apr 24, 2018 | 0.8215 | 0.8339 | 0.8215 | 0.8240 | 7,810 | -0.01(-1.04%) |
Apr 23, 2018 | 0.8484 | 0.8526 | 0.8064 | 0.8327 | 26,230 | -0.02(-2.57%) |
Apr 20, 2018 | 0.8191 | 0.8546 | 0.8191 | 0.8546 | 13,270 | +0.01(+1.74%) |
Apr 19, 2018 | 0.8498 | 0.8501 | 0.8206 | 0.8400 | 30,952 | +0.00(+0.16%) |
Apr 18, 2018 | 0.8393 | 0.8393 | 0.8290 | 0.8387 | 15,910 | +0.02(+2.47%) |
Apr 17, 2018 | 0.8202 | 0.8313 | 0.7957 | 0.8185 | 25,355 | +0.01(+1.05%) |
Apr 16, 2018 | 0.8030 | 0.8489 | 0.8012 | 0.8100 | 55,650 | +0.00(+0.30%) |
Apr 13, 2018 | 0.8000 | 0.8123 | 0.7917 | 0.8076 | 18,121 | +0.01(+1.05%) |
Apr 12, 2018 | 0.7987 | 0.8112 | 0.7973 | 0.7992 | 17,299 | -0.02(-2.14%) |
Apr 11, 2018 | 0.8100 | 0.8195 | 0.7911 | 0.8167 | 19,594 | +0.01(+1.08%) |
Apr 10, 2018 | 0.7900 | 0.8109 | 0.7900 | 0.8080 | 35,010 | +0.02(+2.56%) |
Apr 09, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.7878 | 49,050 | -0.00(-0.28%) |
Apr 06, 2018 | 0.8051 | 0.8220 | 0.7875 | 0.7900 | 34,424 | +0.00(+0.00%) |
Apr 05, 2018 | 0.7699 | 0.8012 | 0.7450 | 0.7900 | 40,355 | +0.02(+2.46%) |
Apr 04, 2018 | 0.7560 | 0.7858 | 0.7300 | 0.7710 | 56,940 | +0.01(+1.31%) |
Apr 03, 2018 | 0.7634 | 0.7700 | 0.7439 | 0.7610 | 68,700 | -0.01(-0.84%) |
Apr 02, 2018 | 0.7180 | 0.7789 | 0.7180 | 0.7674 | 50,941 | -0.01(-1.31%) |
Mar 29, 2018 | 0.7776 | 0.7776 | 0.7776 | 0 | +0.03(+4.35%) | |
Mar 28, 2018 | 0.7962 | 0.7962 | 0.7452 | 0.7452 | 51,471 | -0.03(-3.36%) |
Mar 27, 2018 | 0.7620 | 0.7753 | 0.7533 | 0.7711 | 16,990 | +0.00(+0.29%) |
Mar 26, 2018 | 0.7581 | 0.7887 | 0.7500 | 0.7689 | 104,963 | -0.01(-1.38%) |
Mar 23, 2018 | 0.7846 | 0.7846 | 0.7620 | 0.7797 | 25,820 | -0.00(-0.16%) |
Mar 22, 2018 | 0.7908 | 0.7972 | 0.7712 | 0.7809 | 16,028 | -0.03(-3.60%) |
Mar 21, 2018 | 0.7844 | 0.8135 | 0.7790 | 0.8101 | 30,851 | +0.04(+5.21%) |
Mar 20, 2018 | 0.7957 | 0.7957 | 0.7586 | 0.7700 | 43,037 | -0.04(-5.10%) |
Mar 19, 2018 | 0.8162 | 0.8183 | 0.7800 | 0.8114 | 40,127 | -0.00(-0.44%) |
Mar 16, 2018 | 0.8142 | 0.8150 | 0.7920 | 0.8150 | 44,558 | +0.01(+0.80%) |
Mar 15, 2018 | 0.8030 | 0.8200 | 0.8028 | 0.8085 | 8,215 | -0.02(-2.41%) |
Mar 14, 2018 | 0.8104 | 0.8325 | 0.8104 | 0.8285 | 16,500 | +0.01(+1.12%) |
Mar 13, 2018 | 0.8072 | 0.8400 | 0.8072 | 0.8193 | 34,590 | -0.01(-1.48%) |
Mar 12, 2018 | 0.8050 | 0.8460 | 0.8000 | 0.8316 | 101,632 | +0.01(+1.04%) |
Mar 09, 2018 | 0.8452 | 0.8600 | 0.8226 | 0.8230 | 60,878 | -0.02(-2.37%) |
Mar 08, 2018 | 0.8135 | 0.8431 | 0.8114 | 0.8430 | 15,526 | +0.02(+2.32%) |
Mar 07, 2018 | 0.8179 | 0.8381 | 0.8091 | 0.8239 | 25,056 | +0.01(+1.38%) |
Mar 06, 2018 | 0.8232 | 0.8343 | 0.8061 | 0.8127 | 30,819 | -0.01(-1.49%) |
Mar 05, 2018 | 0.8390 | 0.8390 | 0.8146 | 0.8250 | 128,880 | +0.01(+1.61%) |
Mar 02, 2018 | 0.7903 | 0.8199 | 0.7899 | 0.8119 | 159,289 | +0.01(+1.51%) |