Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.6270 | 0.6605 | 0.6270 | 0.6390 | 423,224 | -0.04(-5.84%) |
Jul 30, 2018 | 0.7100 | 0.7174 | 0.6587 | 0.6786 | 325,805 | -0.03(-4.42%) |
Jul 27, 2018 | 0.6450 | 0.7100 | 0.6450 | 0.7100 | 367,300 | -0.02(-2.74%) |
Jul 26, 2018 | 0.7309 | 0.7585 | 0.7080 | 0.7300 | 184,698 | -0.00(-0.12%) |
Jul 25, 2018 | 0.7095 | 0.7500 | 0.7080 | 0.7309 | 395,222 | -0.02(-3.17%) |
Jul 24, 2018 | 0.7120 | 0.7965 | 0.7120 | 0.7548 | 723,352 | +0.07(+10.72%) |
Jul 23, 2018 | 0.6450 | 0.7051 | 0.6450 | 0.6817 | 427,647 | +0.05(+8.21%) |
Jul 20, 2018 | 0.6644 | 0.6941 | 0.6230 | 0.6300 | 308,136 | -0.03(-4.55%) |
Jul 19, 2018 | 0.6905 | 0.7020 | 0.6250 | 0.6600 | 518,982 | -0.03(-5.04%) |
Jul 18, 2018 | 0.7665 | 0.7997 | 0.6950 | 0.6950 | 796,058 | -0.09(-11.24%) |
Jul 17, 2018 | 0.6550 | 0.8020 | 0.6260 | 0.7830 | 804,514 | +0.14(+21.96%) |
Jul 16, 2018 | 0.6356 | 0.6446 | 0.6073 | 0.6420 | 253,801 | +0.05(+7.95%) |
Jul 13, 2018 | 0.6011 | 0.6100 | 0.5850 | 0.5947 | 431,197 | -0.01(-0.88%) |
Jul 12, 2018 | 0.5805 | 0.6155 | 0.5716 | 0.6000 | 319,310 | -0.02(-2.76%) |
Jul 11, 2018 | 0.6360 | 0.6718 | 0.6000 | 0.6170 | 291,589 | -0.05(-7.72%) |
Jul 10, 2018 | 0.6663 | 0.6855 | 0.6400 | 0.6686 | 323,197 | -0.03(-3.94%) |
Jul 09, 2018 | 0.6200 | 0.7150 | 0.6200 | 0.6960 | 299,775 | +0.06(+9.59%) |
Jul 06, 2018 | 0.6499 | 0.6820 | 0.6317 | 0.6351 | 395,244 | -0.03(-4.93%) |
Jul 05, 2018 | 0.6420 | 0.7000 | 0.6400 | 0.6680 | 610,798 | +0.03(+5.36%) |
Jul 03, 2018 | 0.6340 | 0.6340 | 0.6340 | 0 | +0.02(+3.93%) | |
Jul 02, 2018 | 0.5670 | 0.6498 | 0.5500 | 0.6100 | 542,437 | +0.06(+10.53%) |
Jun 29, 2018 | 0.5528 | 0.4873 | 0.5519 | 255,133 | +0.02(+3.53%) | |
Jun 28, 2018 | 0.4850 | 0.5386 | 0.4170 | 0.5331 | 295,966 | +0.05(+10.83%) |
Jun 27, 2018 | 0.5154 | 0.5210 | 0.4720 | 0.4810 | 762,578 | -0.03(-6.60%) |
Jun 26, 2018 | 0.5287 | 0.5456 | 0.5053 | 0.5150 | 302,890 | -0.02(-4.43%) |
Jun 25, 2018 | 0.5165 | 0.5550 | 0.5100 | 0.5389 | 511,534 | +0.01(+1.22%) |
Jun 22, 2018 | 0.5150 | 0.5740 | 0.5150 | 0.5324 | 829,214 | -0.05(-8.84%) |
Jun 21, 2018 | 0.6125 | 0.6500 | 0.5620 | 0.5840 | 642,255 | -0.04(-5.65%) |
Jun 20, 2018 | 0.6100 | 0.6500 | 0.6060 | 0.6190 | 772,188 | -0.04(-6.21%) |
Jun 19, 2018 | 0.7180 | 0.7211 | 0.6592 | 0.6600 | 317,475 | -0.04(-5.98%) |
Jun 18, 2018 | 0.7127 | 0.7246 | 0.6898 | 0.7020 | 378,930 | -0.02(-3.23%) |
Jun 15, 2018 | 0.7484 | 0.7506 | 0.7254 | 316,808 | -0.03(-3.36%) | |
Jun 14, 2018 | 0.7250 | 0.7765 | 0.6900 | 0.7506 | 545,008 | +0.03(+3.53%) |
Jun 13, 2018 | 0.7800 | 0.7947 | 0.7057 | 0.7250 | 506,895 | -0.06(-7.74%) |
Jun 12, 2018 | 0.7695 | 0.8100 | 0.6990 | 0.7858 | 293,481 | +0.02(+2.80%) |
Jun 11, 2018 | 0.8300 | 0.8400 | 0.7571 | 0.7644 | 642,758 | -0.09(-10.07%) |
Jun 08, 2018 | 0.8669 | 0.8830 | 0.8300 | 0.8500 | 144,963 | -0.02(-1.96%) |
Jun 07, 2018 | 0.8650 | 0.8870 | 0.8370 | 0.8670 | 435,163 | -0.00(-0.34%) |
Jun 06, 2018 | 0.8650 | 0.8930 | 0.8000 | 0.8700 | 358,987 | +0.01(+1.22%) |
Jun 05, 2018 | 0.8605 | 0.9080 | 0.8360 | 0.8595 | 530,973 | -0.01(-1.55%) |
Jun 04, 2018 | 0.9050 | 0.9300 | 0.8676 | 0.8730 | 379,025 | -0.02(-1.91%) |
Jun 01, 2018 | 0.9218 | 0.9298 | 0.8900 | 0.8900 | 165,579 | -0.03(-3.26%) |
May 31, 2018 | 0.9261 | 0.9450 | 0.9096 | 0.9200 | 148,315 | -0.00(-0.25%) |
May 30, 2018 | 0.9010 | 0.9296 | 0.8280 | 0.9223 | 315,250 | +0.03(+2.82%) |
May 29, 2018 | 0.9085 | 0.9390 | 0.8937 | 0.8970 | 386,958 | -0.06(-5.91%) |
May 25, 2018 | 0.9533 | 0.9533 | 0.9533 | 0 | -0.01(-1.48%) | |
May 24, 2018 | 0.9215 | 0.9759 | 0.9215 | 0.9676 | 124,622 | +0.01(+1.21%) |
May 23, 2018 | 0.9514 | 0.9773 | 0.9400 | 0.9560 | 244,313 | -0.00(-0.50%) |
May 22, 2018 | 0.9850 | 0.9890 | 0.9400 | 0.9608 | 351,345 | -0.03(-3.43%) |
May 21, 2018 | 0.9900 | 1.010 | 0.9700 | 0.9950 | 166,290 | +0.04(+3.65%) |
May 18, 2018 | 0.9600 | 0.9870 | 0.9464 | 0.9600 | 256,418 | -0.01(-0.63%) |
May 17, 2018 | 0.9700 | 0.9860 | 0.9500 | 0.9661 | 258,951 | -0.00(-0.40%) |
May 16, 2018 | 0.9453 | 0.9984 | 0.9453 | 0.9700 | 343,115 | -0.01(-1.23%) |
May 15, 2018 | 0.9500 | 1.070 | 0.9500 | 0.9821 | 325,986 | -0.04(-4.30%) |
May 14, 2018 | 1.000 | 1.080 | 1.000 | 1.026 | 339,264 | +0.01(+0.61%) |
May 11, 2018 | 1.050 | 1.050 | 0.9500 | 1.020 | 412,953 | +0.01(+0.67%) |
May 10, 2018 | 1.010 | 1.083 | 1.000 | 1.013 | 415,481 | -0.04(-3.50%) |
May 09, 2018 | 1.080 | 1.090 | 1.050 | 1.050 | 396,019 | +0.00(+0.00%) |
May 08, 2018 | 1.060 | 1.084 | 1.040 | 1.050 | 190,251 | -0.04(-3.58%) |
May 07, 2018 | 1.095 | 1.140 | 1.070 | 1.089 | 444,725 | -0.09(-7.53%) |
May 04, 2018 | 1.205 | 1.260 | 1.160 | 1.178 | 462,775 | -0.03(-2.67%) |
May 03, 2018 | 1.107 | 1.220 | 1.060 | 1.210 | 2,000,408 | +0.14(+12.62%) |
May 02, 2018 | 1.160 | 1.160 | 1.060 | 1.074 | 160,554 | -0.02(-1.73%) |