Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 0.9100 | 0.9130 | 0.8700 | 0.8750 | 754,982 | -0.03(-3.42%) |
Mar 29, 2018 | 0.9060 | 0.9060 | 0.9060 | 0 | +0.00(+0.52%) | |
Mar 28, 2018 | 0.8970 | 0.9100 | 0.8910 | 0.9013 | 900,380 | +0.00(+0.02%) |
Mar 27, 2018 | 0.9000 | 0.9250 | 0.8905 | 0.9011 | 1,184,058 | +0.01(+1.22%) |
Mar 26, 2018 | 0.9100 | 0.9191 | 0.8716 | 0.8902 | 643,052 | -0.02(-2.18%) |
Mar 23, 2018 | 0.9470 | 0.9700 | 0.9000 | 0.9100 | 886,619 | -0.02(-2.60%) |
Mar 22, 2018 | 0.8800 | 0.9435 | 0.8700 | 0.9343 | 1,493,286 | +0.04(+4.71%) |
Mar 21, 2018 | 0.8300 | 0.8998 | 0.8300 | 0.8923 | 1,248,524 | +0.06(+6.80%) |
Mar 20, 2018 | 0.8800 | 0.8999 | 0.8355 | 0.8355 | 1,021,515 | -0.05(-5.60%) |
Mar 19, 2018 | 0.8700 | 0.9000 | 0.8600 | 0.8851 | 1,120,144 | +0.01(+1.02%) |
Mar 16, 2018 | 0.9079 | 0.9200 | 0.8600 | 0.8762 | 1,300,399 | -0.04(-4.21%) |
Mar 15, 2018 | 0.9358 | 0.9399 | 0.9036 | 0.9147 | 520,376 | -0.01(-0.67%) |
Mar 14, 2018 | 0.9200 | 0.9400 | 0.9200 | 0.9209 | 506,633 | +0.00(+0.10%) |
Mar 13, 2018 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 927,359 | -0.01(-1.50%) |
Mar 12, 2018 | 0.9248 | 0.9400 | 0.9200 | 0.9340 | 578,601 | -0.01(-0.64%) |
Mar 09, 2018 | 0.9225 | 0.9490 | 0.9201 | 0.9400 | 902,200 | +0.02(+1.65%) |
Mar 08, 2018 | 0.9492 | 0.9500 | 0.9156 | 0.9247 | 1,060,414 | -0.01(-0.85%) |
Mar 07, 2018 | 0.9173 | 0.9326 | 1,029,409 | -0.02(-2.55%) | ||
Mar 06, 2018 | 0.9001 | 0.9680 | 0.9000 | 0.9570 | 1,560,225 | +0.04(+4.02%) |
Mar 05, 2018 | 0.9500 | 0.9600 | 0.9000 | 0.9200 | 1,802,633 | -0.03(-3.16%) |
Mar 02, 2018 | 1.040 | 1.040 | 0.9300 | 0.9500 | 3,066,539 | -0.09(-8.65%) |