Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.7118 | 0.7557 | 0.7118 | 0.7420 | 79,901 | -0.01(-1.07%) |
Jul 30, 2018 | 0.7189 | 0.7519 | 0.7189 | 0.7500 | 53,990 | +0.00(+0.17%) |
Jul 27, 2018 | 0.7541 | 0.7541 | 0.7170 | 0.7487 | 20,600 | +0.02(+2.56%) |
Jul 26, 2018 | 0.7321 | 0.7500 | 0.7290 | 0.7300 | 21,455 | -0.01(-0.95%) |
Jul 25, 2018 | 0.7499 | 0.7518 | 0.7323 | 0.7370 | 18,160 | -0.01(-1.81%) |
Jul 24, 2018 | 0.7559 | 0.7740 | 0.7417 | 0.7506 | 42,689 | +0.01(+1.84%) |
Jul 23, 2018 | 0.7469 | 0.7693 | 0.7321 | 0.7370 | 83,058 | -0.04(-4.78%) |
Jul 20, 2018 | 0.8080 | 0.8080 | 0.7620 | 0.7740 | 44,895 | +0.01(+1.57%) |
Jul 19, 2018 | 0.7510 | 0.7900 | 0.7510 | 0.7620 | 80,275 | +0.05(+6.62%) |
Jul 18, 2018 | 0.7360 | 0.7360 | 0.6801 | 0.7147 | 89,353 | -0.02(-2.36%) |
Jul 17, 2018 | 0.7380 | 0.7500 | 0.6760 | 0.7320 | 72,908 | -0.03(-3.81%) |
Jul 16, 2018 | 0.7490 | 0.7895 | 0.6990 | 0.7610 | 55,001 | -0.03(-3.67%) |
Jul 13, 2018 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 37,333 | -0.02(-1.86%) |
Jul 12, 2018 | 0.8345 | 0.8850 | 0.7900 | 0.8050 | 120,779 | -0.01(-1.83%) |
Jul 11, 2018 | 0.7900 | 0.8495 | 0.7900 | 0.8200 | 33,427 | -0.04(-4.65%) |
Jul 10, 2018 | 0.7800 | 0.8900 | 0.7800 | 0.8600 | 25,757 | -0.01(-1.38%) |
Jul 09, 2018 | 0.8720 | 0.9180 | 0.8720 | 0.8720 | 150,923 | +0.00(+0.23%) |
Jul 06, 2018 | 0.8800 | 0.9100 | 0.8200 | 0.8700 | 52,942 | +0.00(+0.00%) |
Jul 05, 2018 | 0.8662 | 0.9000 | 0.7900 | 0.8700 | 62,551 | -0.02(-2.25%) |
Jul 03, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.04(-4.75%) | |
Jul 02, 2018 | 0.9425 | 0.9425 | 0.9232 | 0.9344 | 58,843 | +0.02(+2.34%) |
Jun 29, 2018 | 0.9030 | 0.9300 | 0.9030 | 0.9130 | 36,903 | +0.00(+0.11%) |
Jun 28, 2018 | 0.9300 | 0.9300 | 0.8970 | 0.9120 | 91,153 | -0.01(-1.14%) |
Jun 27, 2018 | 0.9200 | 0.9400 | 0.9150 | 0.9225 | 76,769 | -0.00(-0.31%) |
Jun 26, 2018 | 0.9190 | 0.9425 | 0.9180 | 0.9254 | 87,862 | -0.04(-4.10%) |
Jun 25, 2018 | 0.9645 | 1.000 | 0.9570 | 0.9650 | 142,593 | +0.03(+2.77%) |
Jun 22, 2018 | 0.9100 | 0.9490 | 0.8900 | 0.9390 | 118,073 | +0.05(+5.86%) |
Jun 21, 2018 | 0.8837 | 0.8900 | 0.8686 | 0.8870 | 273,227 | +0.10(+12.28%) |
Jun 20, 2018 | 0.8601 | 0.8601 | 0.7840 | 0.7900 | 699,880 | -0.12(-13.19%) |
Jun 19, 2018 | 0.9100 | 0.9400 | 0.9016 | 0.9100 | 362,242 | -0.04(-4.41%) |
Jun 18, 2018 | 0.9744 | 0.9744 | 0.9500 | 0.9520 | 309,381 | -0.00(-0.25%) |
Jun 15, 2018 | 0.9624 | 0.9510 | 0.9544 | 893,653 | -0.01(-0.84%) | |
Jun 14, 2018 | 1.010 | 1.010 | 0.9624 | 0.9624 | 387,846 | -0.10(-9.21%) |
Jun 13, 2018 | 1.060 | 1.070 | 1.030 | 1.060 | 73,829 | -0.02(-1.85%) |
Jun 12, 2018 | 1.090 | 1.090 | 1.080 | 1.080 | 38,072 | +0.00(+0.00%) |
Jun 11, 2018 | 1.085 | 1.100 | 1.060 | 1.080 | 102,606 | -0.02(-1.82%) |
Jun 08, 2018 | 1.105 | 1.120 | 1.060 | 1.100 | 95,898 | -0.02(-1.79%) |
Jun 07, 2018 | 1.125 | 1.140 | 1.110 | 1.120 | 225,676 | -0.02(-1.75%) |
Jun 06, 2018 | 1.100 | 1.140 | 1.070 | 1.140 | 203,485 | +0.03(+3.17%) |
Jun 05, 2018 | 1.150 | 1.150 | 1.100 | 1.105 | 129,733 | -0.02(-1.34%) |
Jun 04, 2018 | 1.125 | 1.150 | 1.100 | 1.120 | 91,568 | +0.04(+3.70%) |
Jun 01, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 60,372 | +0.02(+1.89%) |
May 31, 2018 | 1.065 | 1.080 | 1.050 | 1.060 | 133,376 | +0.00(+0.00%) |
May 30, 2018 | 1.075 | 1.100 | 1.050 | 1.060 | 268,819 | -0.04(-3.64%) |
May 29, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 60,302 | -0.04(-3.51%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.05(+4.59%) | |
May 24, 2018 | 1.060 | 1.120 | 1.060 | 1.090 | 76,253 | -0.05(-4.39%) |
May 23, 2018 | 1.130 | 1.140 | 1.080 | 1.140 | 113,265 | +0.00(+0.00%) |
May 22, 2018 | 1.145 | 1.145 | 1.130 | 1.140 | 19,080 | -0.00(-0.01%) |
May 21, 2018 | 1.150 | 1.150 | 1.140 | 1.140 | 98,228 | +0.01(+0.89%) |
May 18, 2018 | 1.120 | 1.150 | 1.090 | 1.130 | 59,548 | +0.01(+0.89%) |
May 17, 2018 | 1.130 | 1.160 | 1.100 | 1.120 | 66,592 | -0.01(-0.88%) |
May 16, 2018 | 1.130 | 1.130 | 1.110 | 1.130 | 23,458 | +0.00(+0.00%) |
May 15, 2018 | 1.115 | 1.130 | 1.100 | 1.130 | 120,363 | -0.01(-0.88%) |
May 14, 2018 | 1.145 | 1.150 | 1.140 | 1.140 | 178,891 | -0.02(-1.72%) |
May 11, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 168,253 | -0.02(-1.70%) |
May 10, 2018 | 1.150 | 1.190 | 1.150 | 1.180 | 73,331 | -0.04(-3.27%) |
May 09, 2018 | 1.210 | 1.220 | 1.180 | 1.220 | 38,744 | +0.06(+5.17%) |
May 08, 2018 | 1.160 | 1.190 | 1.140 | 1.160 | 61,974 | -0.09(-7.20%) |
May 07, 2018 | 1.250 | 1.280 | 1.220 | 1.250 | 87,615 | -0.01(-0.79%) |
May 04, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 90,399 | -0.01(-0.79%) |
May 03, 2018 | 1.285 | 1.320 | 1.270 | 1.270 | 83,071 | -0.08(-5.93%) |
May 02, 2018 | 1.290 | 1.370 | 1.290 | 1.350 | 278,373 | +0.04(+3.05%) |