Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.140 | 1.180 | 1.060 | 1.110 | 112,593 | -0.04(-3.48%) |
May 30, 2018 | 1.240 | 1.240 | 1.140 | 1.150 | 142,774 | -0.08(-6.50%) |
May 29, 2018 | 1.180 | 1.250 | 1.140 | 1.230 | 261,404 | +0.07(+6.03%) |
May 25, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.05(+4.50%) | |
May 24, 2018 | 1.020 | 1.430 | 1.020 | 1.110 | 2,050,636 | +0.17(+17.97%) |
May 23, 2018 | 0.9500 | 0.9500 | 0.9045 | 0.9409 | 51,617 | +0.02(+2.27%) |
May 22, 2018 | 0.9200 | 0.9400 | 0.9101 | 0.9200 | 70,547 | +0.00(+0.00%) |
May 21, 2018 | 0.9800 | 0.9800 | 0.8800 | 0.9200 | 43,642 | -0.04(-4.17%) |
May 18, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 39,221 | +0.02(+2.33%) |
May 17, 2018 | 0.9500 | 0.9501 | 0.9102 | 0.9381 | 37,199 | +0.03(+3.09%) |
May 16, 2018 | 0.8401 | 0.9600 | 0.8401 | 0.9100 | 38,228 | -0.03(-3.20%) |
May 15, 2018 | 0.9900 | 0.9900 | 0.8100 | 0.9401 | 16,536 | -0.05(-5.04%) |
May 14, 2018 | 0.9500 | 1.000 | 0.9000 | 0.9900 | 76,347 | +0.04(+4.21%) |
May 11, 2018 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 33,055 | +0.06(+6.74%) |
May 10, 2018 | 0.8497 | 0.9000 | 0.8497 | 0.8900 | 97,612 | +0.05(+5.95%) |
May 09, 2018 | 0.8400 | 0.8435 | 0.8000 | 0.8400 | 9,485 | +0.02(+2.44%) |
May 08, 2018 | 0.8335 | 0.8335 | 0.8098 | 0.8200 | 30,716 | +0.01(+1.23%) |
May 07, 2018 | 0.8100 | 0.8300 | 0.8063 | 0.8100 | 16,137 | -0.03(-3.57%) |
May 04, 2018 | 0.8400 | 0.8400 | 0.8025 | 0.8400 | 29,604 | +0.02(+2.94%) |
May 03, 2018 | 0.8000 | 0.8200 | 0.7940 | 0.8160 | 19,461 | -0.02(-2.21%) |
May 02, 2018 | 0.8020 | 0.8344 | 0.8000 | 0.8344 | 12,488 | +0.02(+3.01%) |
May 01, 2018 | 0.8500 | 0.8750 | 0.7928 | 0.8100 | 12,225 | -0.01(-1.22%) |
Apr 30, 2018 | 0.8500 | 0.8750 | 0.7820 | 0.8200 | 4,715 | -0.03(-3.53%) |
Apr 27, 2018 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 3,982 | +0.01(+1.19%) |
Apr 26, 2018 | 0.8200 | 0.8402 | 0.8200 | 0.8400 | 22,485 | -0.01(-1.18%) |
Apr 25, 2018 | 0.8300 | 0.8500 | 0.8202 | 0.8500 | 11,647 | -0.01(-1.16%) |
Apr 24, 2018 | 0.8300 | 0.8675 | 0.8300 | 0.8600 | 8,132 | +0.00(+0.00%) |
Apr 23, 2018 | 0.8600 | 0.8643 | 0.8500 | 0.8600 | 10,636 | -0.01(-1.15%) |
Apr 20, 2018 | 0.8500 | 0.8757 | 0.8299 | 0.8700 | 8,971 | -0.01(-1.14%) |
Apr 19, 2018 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 1,452 | +0.05(+6.02%) |
Apr 18, 2018 | 0.8300 | 0.8670 | 0.8300 | 0.8300 | 13,645 | +0.01(+1.22%) |
Apr 17, 2018 | 0.8000 | 0.8370 | 0.8000 | 0.8200 | 9,002 | -0.01(-0.97%) |
Apr 16, 2018 | 0.8300 | 0.8300 | 0.8144 | 0.8280 | 2,768 | -0.00(-0.12%) |
Apr 13, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8290 | 23,492 | -0.01(-1.31%) |
Apr 12, 2018 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 2,501 | +0.03(+3.70%) |
Apr 11, 2018 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 5,427 | -0.01(-1.22%) |
Apr 10, 2018 | 0.8380 | 0.8380 | 0.8000 | 0.8200 | 13,916 | +0.01(+1.23%) |
Apr 09, 2018 | 0.8200 | 0.8429 | 0.8100 | 0.8100 | 10,457 | -0.00(-0.60%) |
Apr 06, 2018 | 0.8300 | 0.8322 | 0.8100 | 0.8149 | 4,983 | +0.00(+0.60%) |
Apr 05, 2018 | 0.7900 | 0.8470 | 0.7900 | 0.8100 | 27,369 | +0.00(+0.00%) |
Apr 04, 2018 | 0.8362 | 0.8400 | 0.7500 | 0.8100 | 35,886 | +0.01(+1.25%) |
Apr 03, 2018 | 0.8318 | 0.8451 | 0.8000 | 0.8000 | 8,273 | -0.03(-3.61%) |
Apr 02, 2018 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 23,353 | -0.00(-0.24%) |
Mar 29, 2018 | 0.8320 | 0.8320 | 0.8320 | 0 | -0.03(-3.24%) | |
Mar 28, 2018 | 0.8600 | 0.8800 | 0.8437 | 0.8599 | 25,897 | -0.01(-1.50%) |
Mar 27, 2018 | 0.9000 | 0.9000 | 0.8730 | 0.8730 | 1,709 | -0.00(-0.56%) |
Mar 26, 2018 | 0.8650 | 0.8780 | 0.8650 | 0.8779 | 9,864 | -0.00(-0.24%) |
Mar 23, 2018 | 0.9100 | 0.9100 | 0.8600 | 0.8800 | 18,882 | -0.02(-2.22%) |
Mar 22, 2018 | 0.8759 | 0.9015 | 0.8600 | 0.9000 | 15,388 | +0.03(+3.45%) |
Mar 21, 2018 | 0.8560 | 0.8700 | 0.8400 | 0.8700 | 23,965 | +0.01(+1.16%) |
Mar 20, 2018 | 0.9000 | 0.9075 | 0.8400 | 0.8600 | 93,049 | -0.04(-4.44%) |
Mar 19, 2018 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | 9,788 | -0.01(-1.10%) |
Mar 16, 2018 | 0.8867 | 0.9100 | 0.8700 | 0.9100 | 64,680 | +0.02(+2.63%) |
Mar 15, 2018 | 0.9900 | 0.9900 | 0.8600 | 0.8867 | 148,485 | +0.05(+5.57%) |
Mar 14, 2018 | 0.8200 | 0.8204 | 0.8200 | 0.8399 | 35,476 | -0.00(-0.01%) |
Mar 13, 2018 | 0.8300 | 0.8455 | 0.8200 | 0.8400 | 34,429 | +0.01(+1.23%) |
Mar 12, 2018 | 0.8400 | 0.8400 | 0.8200 | 0.8298 | 21,047 | +0.01(+1.20%) |
Mar 09, 2018 | 0.8000 | 0.8200 | 0.7952 | 0.8200 | 25,945 | +0.02(+2.50%) |
Mar 08, 2018 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 2,548 | +0.02(+2.35%) |
Mar 07, 2018 | 0.8273 | 0.8300 | 0.7816 | 0.7816 | 5,772 | +0.00(+0.17%) |
Mar 06, 2018 | 0.8100 | 0.8100 | 0.7802 | 0.7803 | 17,201 | -0.02(-2.46%) |
Mar 05, 2018 | 0.8100 | 0.8100 | 0.7700 | 0.8000 | 37,305 | +0.01(+1.27%) |
Mar 02, 2018 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 9,186 | +0.02(+2.60%) |