Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6995 | 0.7196 | 0.6950 | 0.7170 | 1,057,878 | +0.03(+3.91%) |
Jul 30, 2018 | 0.6860 | 0.7031 | 0.6753 | 0.6900 | 475,156 | +0.00(+0.00%) |
Jul 27, 2018 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 500,400 | +0.01(+1.62%) |
Jul 26, 2018 | 0.6610 | 0.6850 | 0.6610 | 0.6790 | 388,025 | +0.01(+1.34%) |
Jul 25, 2018 | 0.6700 | 0.6807 | 0.6625 | 0.6700 | 373,785 | +0.00(+0.00%) |
Jul 24, 2018 | 0.6800 | 0.6879 | 0.6635 | 0.6700 | 508,486 | -0.01(-0.74%) |
Jul 23, 2018 | 0.6655 | 0.6819 | 0.6610 | 0.6750 | 454,775 | +0.01(+0.78%) |
Jul 20, 2018 | 0.6822 | 0.6983 | 0.6607 | 0.6698 | 618,026 | +0.00(+0.63%) |
Jul 19, 2018 | 0.6650 | 0.6967 | 0.6521 | 0.6656 | 2,016,233 | -0.03(-4.23%) |
Jul 18, 2018 | 0.6650 | 0.6960 | 0.6600 | 0.6950 | 736,069 | +0.01(+2.21%) |
Jul 17, 2018 | 0.6702 | 0.6839 | 0.6400 | 0.6800 | 856,952 | +0.00(+0.49%) |
Jul 16, 2018 | 0.6700 | 0.6800 | 0.6500 | 0.6767 | 330,289 | +0.01(+1.61%) |
Jul 13, 2018 | 0.6503 | 0.6675 | 0.6500 | 0.6660 | 565,857 | +0.01(+1.26%) |
Jul 12, 2018 | 0.6574 | 0.6850 | 0.6547 | 0.6577 | 326,687 | +0.00(+0.18%) |
Jul 11, 2018 | 0.6880 | 0.6880 | 0.6551 | 0.6565 | 629,302 | -0.02(-2.88%) |
Jul 10, 2018 | 0.6829 | 0.6829 | 0.6614 | 0.6760 | 873,127 | -0.00(-0.50%) |
Jul 09, 2018 | 0.6830 | 0.6911 | 0.6780 | 0.6794 | 839,644 | +0.00(+0.55%) |
Jul 06, 2018 | 0.6720 | 0.6784 | 0.6633 | 0.6757 | 301,470 | +0.00(+0.25%) |
Jul 05, 2018 | 0.6750 | 0.6864 | 0.6700 | 0.6740 | 500,022 | +0.00(+0.45%) |
Jul 03, 2018 | 0.6710 | 0.6710 | 0.6710 | 0 | -0.02(-3.45%) | |
Jul 02, 2018 | 0.6700 | 0.7000 | 0.6616 | 0.6950 | 375,858 | +0.02(+2.96%) |
Jun 29, 2018 | 0.6787 | 0.6599 | 0.6750 | 371,839 | +0.01(+1.35%) | |
Jun 28, 2018 | 0.6550 | 0.6700 | 0.6470 | 0.6660 | 434,947 | +0.00(+0.60%) |
Jun 27, 2018 | 0.6479 | 0.6689 | 0.6479 | 0.6620 | 423,361 | +0.01(+1.39%) |
Jun 26, 2018 | 0.6480 | 0.6600 | 0.6332 | 0.6529 | 189,451 | -0.00(-0.05%) |
Jun 25, 2018 | 0.6600 | 0.6701 | 0.6488 | 0.6532 | 603,401 | -0.01(-1.21%) |
Jun 22, 2018 | 0.6900 | 0.6900 | 0.6608 | 0.6612 | 285,355 | -0.01(-2.17%) |
Jun 21, 2018 | 0.6500 | 0.6771 | 0.6500 | 0.6759 | 314,977 | +0.02(+2.86%) |
Jun 20, 2018 | 0.6798 | 0.6798 | 0.6500 | 0.6571 | 638,050 | +0.00(+0.75%) |
Jun 19, 2018 | 0.6583 | 0.6649 | 0.6500 | 0.6522 | 223,798 | -0.00(-0.29%) |
Jun 18, 2018 | 0.6800 | 0.6950 | 0.6508 | 0.6541 | 386,464 | -0.02(-3.51%) |
Jun 15, 2018 | 0.6785 | 0.6465 | 0.6779 | 2,051,700 | -0.00(-0.09%) | |
Jun 14, 2018 | 0.7000 | 0.7110 | 0.6785 | 0.6785 | 564,396 | -0.02(-2.58%) |
Jun 13, 2018 | 0.6984 | 0.7100 | 0.6900 | 0.6965 | 544,050 | -0.01(-1.62%) |
Jun 12, 2018 | 0.6892 | 0.7100 | 0.6761 | 0.7080 | 713,448 | +0.02(+3.07%) |
Jun 11, 2018 | 0.6810 | 0.6999 | 0.6810 | 0.6869 | 456,017 | -0.00(-0.39%) |
Jun 08, 2018 | 0.6900 | 0.7000 | 0.6780 | 0.6896 | 524,878 | -0.01(-0.83%) |
Jun 07, 2018 | 0.6900 | 0.7021 | 0.6851 | 0.6954 | 491,781 | +0.01(+1.82%) |
Jun 06, 2018 | 0.6800 | 0.6830 | 786,143 | -0.01(-1.44%) | ||
Jun 05, 2018 | 0.6800 | 0.7000 | 0.6752 | 0.6930 | 632,640 | +0.01(+1.61%) |
Jun 04, 2018 | 0.7000 | 0.7000 | 0.6820 | 0.6820 | 373,344 | -0.02(-2.57%) |
Jun 01, 2018 | 0.6970 | 0.7059 | 0.6900 | 0.7000 | 2,735,999 | -0.00(-0.43%) |
May 31, 2018 | 0.7000 | 0.7100 | 0.6950 | 0.7030 | 1,035,314 | +0.01(+1.33%) |
May 30, 2018 | 0.7200 | 0.7295 | 0.6938 | 0.6938 | 807,030 | -0.03(-3.60%) |
May 29, 2018 | 0.7000 | 0.7270 | 0.6570 | 0.7197 | 773,143 | +0.01(+1.58%) |
May 25, 2018 | 0.7085 | 0.7085 | 0.7085 | 0 | +0.00(+0.47%) | |
May 24, 2018 | 0.6970 | 0.7163 | 0.6900 | 0.7052 | 691,954 | +0.01(+1.18%) |
May 23, 2018 | 0.6900 | 0.7090 | 0.6900 | 0.6970 | 527,954 | -0.00(-0.29%) |
May 22, 2018 | 0.7105 | 0.7200 | 0.6990 | 0.6990 | 419,927 | -0.02(-2.24%) |
May 21, 2018 | 0.7025 | 0.7170 | 0.6950 | 0.7150 | 502,494 | +0.01(+1.46%) |
May 18, 2018 | 0.6950 | 0.7103 | 0.6900 | 0.7047 | 1,161,999 | +0.01(+1.88%) |
May 17, 2018 | 0.7128 | 0.7128 | 0.6900 | 0.6917 | 609,354 | -0.03(-3.85%) |
May 16, 2018 | 0.6900 | 0.7200 | 0.6721 | 0.7194 | 1,384,778 | +0.03(+3.73%) |
May 15, 2018 | 0.6900 | 0.6990 | 0.6650 | 0.6935 | 1,287,489 | -0.02(-2.32%) |
May 14, 2018 | 0.7050 | 0.7104 | 0.6941 | 0.7100 | 782,978 | -0.00(-0.53%) |
May 11, 2018 | 0.7200 | 0.7200 | 0.7000 | 0.7138 | 3,519,994 | +0.00(+0.18%) |
May 10, 2018 | 0.7100 | 0.7200 | 0.7000 | 0.7125 | 846,886 | -0.00(-0.35%) |
May 09, 2018 | 0.7134 | 0.7200 | 0.6760 | 0.7150 | 1,717,136 | -0.00(-0.22%) |
May 08, 2018 | 0.7088 | 0.7200 | 0.6950 | 0.7166 | 867,577 | +0.01(+1.83%) |
May 07, 2018 | 0.7000 | 0.7100 | 0.6845 | 0.7038 | 375,461 | +0.01(+1.17%) |
May 04, 2018 | 0.6700 | 0.6988 | 0.6540 | 0.6956 | 923,809 | +0.02(+2.81%) |
May 03, 2018 | 0.6830 | 0.6945 | 0.6711 | 0.6766 | 1,512,049 | -0.01(-2.04%) |
May 02, 2018 | 0.7000 | 0.7047 | 0.6780 | 0.6907 | 1,778,221 | -0.00(-0.04%) |