Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.5691 | 0.5351 | 0.5416 | 748,565 | -0.01(-1.49%) | |
Jun 28, 2018 | 0.5400 | 0.5500 | 0.5255 | 0.5498 | 624,712 | +0.01(+1.81%) |
Jun 27, 2018 | 0.5200 | 0.5629 | 0.5200 | 0.5400 | 1,478,363 | +0.02(+4.43%) |
Jun 26, 2018 | 0.5300 | 0.5600 | 0.5005 | 0.5171 | 903,636 | -0.00(-0.56%) |
Jun 25, 2018 | 0.5500 | 0.5540 | 0.5124 | 0.5200 | 600,391 | -0.03(-5.45%) |
Jun 22, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 839,146 | +0.04(+8.29%) |
Jun 21, 2018 | 0.5200 | 0.5200 | 0.4950 | 0.5079 | 588,467 | +0.00(+0.36%) |
Jun 20, 2018 | 0.5000 | 0.5189 | 0.4850 | 0.5061 | 729,544 | +0.02(+3.29%) |
Jun 19, 2018 | 0.5070 | 0.5100 | 0.4700 | 0.4900 | 886,940 | -0.02(-4.39%) |
Jun 18, 2018 | 0.5160 | 0.5300 | 0.4900 | 0.5125 | 973,575 | -0.00(-0.72%) |
Jun 15, 2018 | 0.5271 | 0.5080 | 0.5162 | 928,214 | -0.01(-2.07%) | |
Jun 14, 2018 | 0.5400 | 0.5546 | 0.5200 | 0.5271 | 627,912 | -0.01(-2.39%) |
Jun 13, 2018 | 0.5612 | 0.5700 | 0.5351 | 0.5400 | 1,111,619 | -0.02(-3.50%) |
Jun 12, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5596 | 1,298,480 | -0.02(-3.72%) |
Jun 11, 2018 | 0.5950 | 0.6000 | 0.5699 | 0.5812 | 1,286,937 | -0.01(-1.99%) |
Jun 08, 2018 | 0.5600 | 0.5964 | 0.5600 | 0.5930 | 1,064,923 | +0.03(+5.33%) |
Jun 07, 2018 | 0.6200 | 0.6200 | 0.5500 | 0.5630 | 1,440,125 | -0.05(-8.78%) |
Jun 06, 2018 | 0.5710 | 0.6172 | 3,746,283 | -0.03(-5.05%) | ||
Jun 05, 2018 | 0.4800 | 0.6899 | 0.4800 | 0.6500 | 5,939,556 | +0.17(+35.42%) |
Jun 04, 2018 | 0.4900 | 0.4900 | 0.4702 | 0.4800 | 1,115,989 | -0.01(-2.04%) |
Jun 01, 2018 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 1,262,018 | +0.02(+3.16%) |
May 31, 2018 | 0.4900 | 0.5000 | 0.4610 | 0.4750 | 2,032,576 | -0.01(-1.04%) |
May 30, 2018 | 0.4700 | 0.4890 | 0.4600 | 0.4800 | 1,794,551 | +0.02(+5.49%) |
May 29, 2018 | 0.4380 | 0.4600 | 0.4251 | 0.4550 | 3,067,675 | -0.02(-3.21%) |
May 25, 2018 | 0.4701 | 0.4701 | 0.4701 | 0 | -0.23(-33.29%) | |
May 24, 2018 | 0.7246 | 0.7300 | 0.7000 | 0.7047 | 590,061 | -0.01(-0.75%) |
May 23, 2018 | 0.7407 | 0.7500 | 0.7084 | 0.7100 | 621,758 | -0.02(-2.74%) |
May 22, 2018 | 0.7140 | 0.7429 | 0.7010 | 0.7300 | 644,978 | +0.02(+2.26%) |
May 21, 2018 | 0.6800 | 0.7400 | 0.6800 | 0.7139 | 1,075,209 | +0.04(+6.54%) |
May 18, 2018 | 0.6932 | 0.7000 | 0.6700 | 0.6701 | 1,075,017 | -0.01(-1.46%) |
May 17, 2018 | 0.7150 | 0.7200 | 0.6600 | 0.6800 | 2,142,619 | -0.03(-4.43%) |
May 16, 2018 | 0.7700 | 0.7700 | 0.6950 | 0.7115 | 2,531,166 | -0.06(-7.60%) |
May 15, 2018 | 0.7737 | 0.7943 | 0.7380 | 0.7700 | 1,347,881 | -0.01(-1.75%) |
May 14, 2018 | 0.8217 | 0.8370 | 0.7780 | 0.7837 | 1,580,942 | -0.04(-4.51%) |
May 11, 2018 | 0.8440 | 0.8500 | 0.8207 | 0.8207 | 668,246 | -0.02(-2.12%) |
May 10, 2018 | 0.8377 | 0.8500 | 0.8326 | 0.8385 | 700,849 | -0.01(-0.84%) |
May 09, 2018 | 0.8400 | 0.8550 | 0.8300 | 0.8456 | 862,168 | +0.02(+1.88%) |
May 08, 2018 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 1,165,017 | -0.05(-5.14%) |
May 07, 2018 | 0.8700 | 0.8890 | 0.8601 | 0.8750 | 812,970 | -0.01(-1.48%) |
May 04, 2018 | 0.8600 | 0.9098 | 0.8350 | 0.8881 | 941,254 | +0.04(+4.48%) |
May 03, 2018 | 0.8600 | 0.8600 | 0.8310 | 0.8500 | 371,379 | -0.01(-0.70%) |
May 02, 2018 | 0.8501 | 0.8625 | 0.8300 | 0.8560 | 716,459 | +0.02(+2.39%) |
May 01, 2018 | 0.8300 | 0.8500 | 0.8205 | 0.8360 | 1,087,447 | -0.04(-4.86%) |
Apr 30, 2018 | 0.8600 | 0.8800 | 0.8140 | 0.8787 | 1,479,123 | +0.02(+2.92%) |
Apr 27, 2018 | 0.8712 | 0.8954 | 0.8220 | 0.8538 | 908,799 | -0.02(-1.78%) |
Apr 26, 2018 | 0.8900 | 0.9079 | 0.8610 | 0.8693 | 639,222 | -0.01(-1.44%) |
Apr 25, 2018 | 0.9500 | 0.9500 | 0.8800 | 0.8820 | 814,142 | -0.06(-6.63%) |
Apr 24, 2018 | 0.9400 | 0.9500 | 0.9300 | 0.9446 | 391,959 | +0.01(+1.13%) |
Apr 23, 2018 | 0.9801 | 0.9900 | 0.9300 | 0.9340 | 545,359 | -0.04(-4.60%) |
Apr 20, 2018 | 1.000 | 1.000 | 0.9407 | 0.9790 | 674,670 | +0.01(+0.93%) |
Apr 19, 2018 | 0.9590 | 0.9799 | 0.9350 | 0.9700 | 693,052 | +0.01(+0.52%) |
Apr 18, 2018 | 0.9100 | 0.9960 | 0.9001 | 0.9650 | 1,957,380 | +0.06(+6.63%) |
Apr 17, 2018 | 0.8900 | 0.9050 | 0.8701 | 0.9050 | 671,488 | +0.03(+3.75%) |
Apr 16, 2018 | 0.8990 | 0.9000 | 0.8701 | 0.8723 | 721,660 | -0.02(-1.99%) |
Apr 13, 2018 | 0.8700 | 0.8950 | 0.8682 | 0.8900 | 866,491 | +0.01(+1.23%) |
Apr 12, 2018 | 0.8600 | 0.8934 | 0.8527 | 0.8792 | 828,584 | +0.01(+1.72%) |
Apr 11, 2018 | 0.8800 | 0.8840 | 0.8350 | 0.8643 | 1,074,317 | -0.00(-0.06%) |
Apr 10, 2018 | 0.8400 | 0.8790 | 0.8300 | 0.8648 | 857,916 | +0.02(+2.95%) |
Apr 09, 2018 | 0.8700 | 0.8754 | 0.8207 | 0.8400 | 1,194,792 | -0.03(-3.75%) |
Apr 06, 2018 | 0.9000 | 0.9000 | 0.8711 | 0.8727 | 612,142 | -0.02(-2.74%) |
Apr 05, 2018 | 0.9100 | 0.9100 | 0.8710 | 0.8973 | 807,264 | -0.01(-0.80%) |
Apr 04, 2018 | 0.9000 | 0.9054 | 0.8785 | 0.9045 | 642,705 | +0.01(+1.63%) |
Apr 03, 2018 | 0.8936 | 0.9042 | 0.8706 | 0.8900 | 483,701 | +0.02(+1.71%) |