Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7150 | 0.7241 | 0.7020 | 0.7046 | 82,947 | -0.01(-1.33%) |
May 30, 2018 | 0.7200 | 0.7300 | 0.7050 | 0.7141 | 101,721 | -0.01(-0.81%) |
May 29, 2018 | 0.7400 | 0.7400 | 0.7050 | 0.7199 | 50,019 | -0.01(-1.37%) |
May 25, 2018 | 0.7299 | 0.7299 | 0.7299 | 0 | +0.02(+3.39%) | |
May 24, 2018 | 0.7200 | 0.7297 | 0.7021 | 0.7060 | 141,796 | -0.01(-1.90%) |
May 23, 2018 | 0.7100 | 0.7397 | 0.7100 | 0.7197 | 148,300 | -0.00(-0.46%) |
May 22, 2018 | 0.7500 | 0.7500 | 0.7187 | 0.7230 | 103,915 | -0.01(-1.22%) |
May 21, 2018 | 0.7900 | 0.7900 | 0.7000 | 0.7319 | 370,554 | -0.03(-3.70%) |
May 18, 2018 | 0.7500 | 0.7733 | 0.7500 | 0.7600 | 141,150 | +0.01(+0.66%) |
May 17, 2018 | 0.7450 | 0.7751 | 0.7301 | 0.7550 | 204,129 | +0.01(+1.04%) |
May 16, 2018 | 0.7500 | 0.7692 | 0.7450 | 0.7472 | 197,218 | -0.01(-0.91%) |
May 15, 2018 | 0.7600 | 0.7600 | 0.7499 | 0.7541 | 231,399 | -0.01(-1.17%) |
May 14, 2018 | 0.7730 | 0.7900 | 0.7630 | 0.7630 | 162,911 | -0.02(-2.43%) |
May 11, 2018 | 0.8380 | 0.8380 | 0.7730 | 0.7820 | 430,071 | -0.05(-6.46%) |
May 10, 2018 | 0.8600 | 0.8600 | 0.8100 | 0.8360 | 108,851 | +0.02(+1.95%) |
May 09, 2018 | 0.8100 | 0.8273 | 0.7933 | 0.8200 | 123,274 | +0.02(+2.08%) |
May 08, 2018 | 0.8500 | 0.8500 | 0.8030 | 0.8033 | 57,879 | -0.00(-0.42%) |
May 07, 2018 | 0.8100 | 0.8328 | 0.8028 | 0.8067 | 75,000 | +0.00(+0.49%) |
May 04, 2018 | 0.8021 | 0.8060 | 0.7900 | 0.8028 | 139,490 | +0.00(+0.09%) |
May 03, 2018 | 0.8500 | 0.8500 | 0.8021 | 0.8021 | 161,839 | -0.02(-2.18%) |
May 02, 2018 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 44,603 | +0.01(+1.23%) |
May 01, 2018 | 0.8110 | 0.8500 | 0.8000 | 0.8100 | 112,901 | -0.01(-0.64%) |
Apr 30, 2018 | 0.8100 | 0.8300 | 0.8100 | 0.8152 | 131,068 | +0.01(+0.64%) |
Apr 27, 2018 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 52,633 | -0.00(-0.12%) |
Apr 26, 2018 | 0.8200 | 0.8200 | 0.8100 | 0.8110 | 57,802 | -0.01(-1.10%) |
Apr 25, 2018 | 0.8400 | 0.8400 | 0.8037 | 0.8200 | 101,104 | +0.01(+1.23%) |
Apr 24, 2018 | 0.8000 | 0.8197 | 0.8000 | 0.8100 | 77,769 | -0.01(-1.18%) |
Apr 23, 2018 | 0.8300 | 0.8497 | 0.8100 | 0.8197 | 59,269 | -0.03(-3.54%) |
Apr 20, 2018 | 0.8400 | 0.8500 | 0.8305 | 0.8498 | 50,895 | +0.02(+2.29%) |
Apr 19, 2018 | 0.8548 | 0.8548 | 0.8250 | 0.8308 | 98,668 | -0.02(-2.49%) |
Apr 18, 2018 | 0.8200 | 0.8700 | 0.8200 | 0.8520 | 168,888 | +0.03(+4.25%) |
Apr 17, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8173 | 57,199 | -0.01(-0.93%) |
Apr 16, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.8250 | 232,120 | +0.02(+3.10%) |
Apr 13, 2018 | 0.8300 | 0.8300 | 0.7952 | 0.8002 | 332,490 | -0.01(-1.83%) |
Apr 12, 2018 | 0.8300 | 0.8300 | 0.7936 | 0.8151 | 255,173 | -0.01(-1.18%) |
Apr 11, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.8248 | 295,749 | +0.01(+1.84%) |
Apr 10, 2018 | 0.8000 | 0.8200 | 0.7865 | 0.8099 | 382,110 | +0.00(+0.50%) |
Apr 09, 2018 | 0.7850 | 0.8457 | 0.7850 | 0.8059 | 348,469 | +0.01(+1.69%) |
Apr 06, 2018 | 0.8000 | 0.8145 | 0.7900 | 0.7925 | 87,020 | -0.01(-0.94%) |
Apr 05, 2018 | 0.7966 | 0.8093 | 0.7966 | 0.8000 | 94,988 | +0.00(+0.00%) |
Apr 04, 2018 | 0.8128 | 0.8128 | 0.7966 | 0.8000 | 185,428 | -0.02(-2.44%) |
Apr 03, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 60,860 | -0.01(-1.20%) |
Apr 02, 2018 | 0.8375 | 0.8426 | 0.7975 | 0.8300 | 82,285 | -0.01(-0.90%) |
Mar 29, 2018 | 0.8375 | 0.8375 | 0.8375 | 0 | +0.03(+4.15%) | |
Mar 28, 2018 | 0.8198 | 0.8300 | 0.8000 | 0.8041 | 178,991 | -0.02(-2.53%) |
Mar 27, 2018 | 0.8700 | 0.8700 | 0.8200 | 0.8250 | 90,346 | -0.03(-3.76%) |
Mar 26, 2018 | 0.8700 | 0.8700 | 0.8304 | 0.8572 | 177,652 | +0.02(+2.06%) |
Mar 23, 2018 | 0.8410 | 0.8450 | 0.8205 | 0.8399 | 223,335 | +0.01(+0.91%) |
Mar 22, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8323 | 54,127 | +0.00(+0.28%) |
Mar 21, 2018 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 101,749 | +0.02(+2.47%) |
Mar 20, 2018 | 0.8200 | 0.8300 | 0.7830 | 0.8100 | 308,555 | -0.02(-1.84%) |
Mar 19, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8252 | 199,367 | -0.02(-2.46%) |
Mar 16, 2018 | 0.8100 | 0.8500 | 0.8000 | 0.8460 | 325,415 | +0.03(+3.78%) |
Mar 15, 2018 | 0.8500 | 0.8500 | 0.8152 | 0.8152 | 149,130 | -0.04(-4.54%) |
Mar 14, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8540 | 169,907 | -0.02(-1.84%) |
Mar 13, 2018 | 0.8812 | 0.8851 | 0.8501 | 0.8700 | 70,843 | +0.00(+0.00%) |
Mar 12, 2018 | 0.8500 | 0.8701 | 0.8401 | 0.8700 | 164,497 | +0.02(+1.84%) |
Mar 09, 2018 | 0.8700 | 0.8890 | 0.8536 | 0.8543 | 145,445 | -0.01(-1.69%) |
Mar 08, 2018 | 0.8800 | 0.8947 | 0.8450 | 0.8690 | 222,252 | -0.00(-0.40%) |
Mar 07, 2018 | 0.8900 | 0.8626 | 0.8725 | 276,659 | +0.00(+0.29%) | |
Mar 06, 2018 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 147,535 | -0.01(-1.67%) |
Mar 05, 2018 | 0.9000 | 0.9000 | 0.8703 | 0.8848 | 99,548 | -0.01(-0.58%) |
Mar 02, 2018 | 0.8980 | 0.8980 | 0.8757 | 0.8900 | 91,634 | +0.01(+1.14%) |