Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.7169 | 0.7169 | 0.7169 | 0 | -0.02(-3.12%) | |
May 29, 2018 | 0.7321 | 0.7400 | 0.7321 | 0.7400 | 5,600 | +0.07(+11.11%) |
May 25, 2018 | 0.6660 | 0.6660 | 0.6660 | 0 | -0.06(-8.77%) | |
May 24, 2018 | 0.7390 | 0.7390 | 0.7300 | 0.7300 | 16,580 | -0.01(-1.75%) |
May 23, 2018 | 0.7587 | 0.7733 | 0.7430 | 0.7430 | 14,247 | -0.04(-5.10%) |
May 22, 2018 | 0.7850 | 0.7850 | 0.7829 | 0.7829 | 20,000 | -0.00(-0.43%) |
May 18, 2018 | 0.7863 | 0.7863 | 0.7863 | 0 | -0.01(-0.76%) | |
May 17, 2018 | 0.7923 | 0.7923 | 0.7923 | 0.7923 | 1,800 | +0.01(+0.80%) |
May 16, 2018 | 0.7840 | 0.8000 | 0.7840 | 0.7860 | 60,300 | -0.02(-2.12%) |
May 15, 2018 | 0.8004 | 0.8100 | 0.8004 | 0.8030 | 25,500 | -0.01(-0.88%) |
May 14, 2018 | 0.8252 | 0.8260 | 0.8101 | 0.8101 | 15,296 | -0.01(-0.78%) |
May 11, 2018 | 0.8270 | 0.8270 | 0.8165 | 0.8165 | 10,500 | -0.05(-5.80%) |
May 10, 2018 | 0.8479 | 0.8668 | 0.8470 | 0.8668 | 1,069 | +0.03(+3.68%) |
May 08, 2018 | 0.8360 | 0.8360 | 0.8360 | 0 | -0.05(-5.11%) | |
May 07, 2018 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 980 | -0.03(-2.92%) |
May 04, 2018 | 0.9148 | 0.9148 | 0.9075 | 0.9075 | 3,100 | +0.02(+2.12%) |
May 03, 2018 | 0.8887 | 0.8887 | 0.8887 | 0.8887 | 200 | +0.00(+0.51%) |
May 01, 2018 | 0.8842 | 0.8842 | 0.8842 | 0 | -0.05(-5.13%) | |
Apr 30, 2018 | 0.9597 | 0.9597 | 0.9320 | 0.9320 | 2,950 | -0.02(-1.89%) |
Apr 27, 2018 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 9,300 | +0.07(+7.84%) |
Apr 26, 2018 | 0.8809 | 0.8809 | 0.8809 | 0.8809 | 300 | +0.00(+0.01%) |
Apr 25, 2018 | 0.8808 | 0.8808 | 0.8808 | 0.8808 | 2,900 | -0.01(-1.48%) |
Apr 24, 2018 | 0.9080 | 0.9080 | 0.8940 | 0.8940 | 9,000 | -0.01(-0.78%) |
Apr 23, 2018 | 0.8668 | 0.9010 | 0.8668 | 0.9010 | 4,462 | +0.02(+2.40%) |
Apr 19, 2018 | 0.8799 | 0.8799 | 0.8799 | 0 | +0.03(+3.40%) | |
Apr 18, 2018 | 0.8734 | 0.8734 | 0.8510 | 0.8510 | 4,200 | -0.03(-3.51%) |
Apr 17, 2018 | 0.8620 | 0.8820 | 0.8620 | 0.8820 | 11,100 | +0.02(+2.56%) |
Apr 16, 2018 | 0.8707 | 0.8707 | 0.8600 | 0.8600 | 1,000 | -0.01(-0.89%) |
Apr 13, 2018 | 0.8461 | 0.8792 | 0.8461 | 0.8677 | 2,500 | +0.02(+2.08%) |
Apr 12, 2018 | 0.8450 | 0.8616 | 0.8450 | 0.8500 | 44,400 | +0.03(+3.64%) |
Apr 11, 2018 | 0.8201 | 0.8201 | 0.8201 | 0.8201 | 100 | +0.00(+0.10%) |
Apr 10, 2018 | 0.8092 | 0.8300 | 0.8048 | 0.8193 | 48,800 | -0.11(-11.42%) |
Apr 09, 2018 | 0.8685 | 0.9379 | 0.8685 | 0.9249 | 6,179 | +0.08(+10.11%) |
Apr 06, 2018 | 0.8357 | 0.8704 | 0.8357 | 0.8400 | 7,100 | +0.03(+4.06%) |
Apr 05, 2018 | 0.8006 | 0.8073 | 0.7915 | 0.8072 | 31,350 | -0.00(-0.35%) |
Apr 04, 2018 | 0.7909 | 0.8100 | 0.7866 | 0.8100 | 52,250 | -0.01(-1.34%) |
Apr 03, 2018 | 0.8511 | 0.8511 | 0.8172 | 0.8210 | 4,350 | +0.01(+0.73%) |
Apr 02, 2018 | 0.7910 | 0.8150 | 0.7910 | 0.8150 | 3,300 | +0.02(+3.04%) |
Mar 29, 2018 | 0.7910 | 0.7910 | 0.7910 | 0 | -0.02(-2.50%) | |
Mar 28, 2018 | 0.8072 | 0.8113 | 0.8072 | 0.8113 | 2,100 | +0.02(+3.15%) |
Mar 27, 2018 | 0.7700 | 0.7865 | 0.7700 | 0.7865 | 20,000 | +0.01(+1.24%) |
Mar 26, 2018 | 0.7853 | 0.7932 | 0.7769 | 0.7769 | 20,300 | -0.01(-1.07%) |
Mar 23, 2018 | 0.7979 | 0.7994 | 0.7853 | 0.7853 | 1,100 | -0.01(-1.84%) |
Mar 22, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 1,250 | -0.04(-4.97%) |
Mar 21, 2018 | 0.8182 | 0.8419 | 0.8182 | 0.8419 | 14,100 | +0.02(+2.28%) |
Mar 20, 2018 | 0.7974 | 0.8310 | 0.7974 | 0.8231 | 10,996 | -0.03(-4.05%) |
Mar 19, 2018 | 0.8396 | 0.8597 | 0.8396 | 0.8578 | 10,300 | +0.01(+1.57%) |
Mar 16, 2018 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 3,031 | -0.02(-2.32%) |
Mar 15, 2018 | 0.8619 | 0.8646 | 0.8429 | 0.8646 | 43,499 | +0.01(+0.86%) |
Mar 14, 2018 | 0.8558 | 0.8572 | 0.8500 | 0.8572 | 15,000 | -0.02(-2.30%) |
Mar 13, 2018 | 0.8887 | 0.8887 | 0.8774 | 0.8774 | 2,100 | -0.08(-8.15%) |
Mar 12, 2018 | 0.9553 | 0.9553 | 0.9553 | 0.9553 | 250 | +0.02(+2.57%) |
Mar 09, 2018 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | 400 | +0.01(+1.23%) |
Mar 08, 2018 | 0.9080 | 0.9200 | 0.9000 | 0.9200 | 5,065 | -0.02(-1.70%) |
Mar 07, 2018 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 2,500 | +0.01(+0.74%) |
Mar 05, 2018 | 0.9290 | 0.9290 | 0.9290 | 0 | +0.08(+9.29%) | |
Mar 02, 2018 | 0.8620 | 0.8897 | 0.8000 | 0.8500 | 136,498 | -0.04(-4.86%) |