Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6700 | 0.7016 | 0.6600 | 0.6600 | 950,041 | -0.03(-4.20%) |
May 30, 2018 | 0.6710 | 0.7086 | 0.6600 | 0.6889 | 1,758,479 | +0.02(+2.82%) |
May 29, 2018 | 0.6437 | 0.6800 | 0.6417 | 0.6700 | 717,046 | +0.01(+1.52%) |
May 25, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.02(-2.22%) | |
May 24, 2018 | 0.7053 | 0.7053 | 0.6600 | 0.6750 | 683,060 | -0.01(-1.40%) |
May 23, 2018 | 0.7200 | 0.7200 | 0.6600 | 0.6846 | 1,293,556 | -0.02(-2.20%) |
May 22, 2018 | 0.7200 | 0.7480 | 0.6900 | 0.7000 | 1,312,986 | -0.02(-2.78%) |
May 21, 2018 | 0.7500 | 0.7600 | 0.7026 | 0.7200 | 1,229,047 | -0.04(-5.01%) |
May 18, 2018 | 0.7643 | 0.7896 | 0.7390 | 0.7580 | 1,746,583 | +0.00(+0.65%) |
May 17, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7531 | 1,264,713 | +0.03(+3.82%) |
May 16, 2018 | 0.7300 | 0.7548 | 0.7051 | 0.7254 | 702,088 | +0.00(+0.26%) |
May 15, 2018 | 0.7500 | 0.7800 | 0.7118 | 0.7235 | 957,917 | -0.04(-4.75%) |
May 14, 2018 | 0.7500 | 0.7961 | 0.7401 | 0.7596 | 1,161,400 | +0.03(+4.03%) |
May 11, 2018 | 0.7600 | 0.8245 | 0.7199 | 0.7302 | 1,519,697 | -0.07(-8.71%) |
May 10, 2018 | 0.8000 | 0.8602 | 0.7500 | 0.7999 | 3,029,746 | +0.00(+0.48%) |
May 09, 2018 | 0.6700 | 0.8000 | 0.6500 | 0.7961 | 3,280,237 | +0.15(+22.44%) |
May 08, 2018 | 0.6774 | 0.6886 | 0.6354 | 0.6502 | 1,886,290 | -0.03(-4.02%) |
May 07, 2018 | 0.6600 | 0.7159 | 0.6600 | 0.6774 | 1,440,029 | +0.03(+4.06%) |
May 04, 2018 | 0.6650 | 0.6780 | 0.6300 | 0.6510 | 894,771 | +0.01(+1.45%) |
May 03, 2018 | 0.6600 | 0.6772 | 0.6300 | 0.6417 | 1,127,027 | -0.03(-4.48%) |
May 02, 2018 | 0.6560 | 0.6800 | 0.6529 | 0.6718 | 732,759 | +0.01(+1.74%) |
May 01, 2018 | 0.6800 | 0.7050 | 0.6470 | 0.6603 | 1,134,001 | -0.02(-2.90%) |
Apr 30, 2018 | 0.7000 | 0.7135 | 0.6800 | 0.6800 | 442,252 | -0.01(-0.87%) |
Apr 27, 2018 | 0.7065 | 0.7200 | 0.6800 | 0.6860 | 361,640 | -0.03(-4.14%) |
Apr 26, 2018 | 0.6910 | 0.7199 | 0.6700 | 0.7156 | 354,911 | +0.02(+2.62%) |
Apr 25, 2018 | 0.7010 | 0.7195 | 0.6804 | 0.6973 | 978,026 | +0.00(+0.20%) |
Apr 24, 2018 | 0.7100 | 0.7345 | 0.6910 | 0.6959 | 534,635 | -0.02(-3.23%) |
Apr 23, 2018 | 0.7400 | 0.7507 | 0.6900 | 0.7191 | 591,043 | -0.02(-2.68%) |
Apr 20, 2018 | 0.7300 | 0.7812 | 0.7100 | 0.7389 | 725,472 | -0.01(-1.35%) |
Apr 19, 2018 | 0.7652 | 0.7900 | 0.7300 | 0.7490 | 1,186,431 | +0.00(+0.12%) |
Apr 18, 2018 | 0.7350 | 0.7894 | 0.7326 | 0.7481 | 1,613,486 | +0.02(+2.48%) |
Apr 17, 2018 | 0.7085 | 0.7399 | 0.6900 | 0.7300 | 631,846 | +0.03(+4.46%) |
Apr 16, 2018 | 0.7185 | 0.7431 | 0.6914 | 0.6988 | 763,440 | -0.03(-4.05%) |
Apr 13, 2018 | 0.7250 | 0.7400 | 0.6700 | 0.7283 | 1,104,953 | +0.02(+3.33%) |
Apr 12, 2018 | 0.7448 | 0.7470 | 0.6900 | 0.7048 | 772,382 | -0.02(-3.24%) |
Apr 11, 2018 | 0.6968 | 0.7395 | 0.6700 | 0.7284 | 1,028,984 | +0.06(+9.73%) |
Apr 10, 2018 | 0.6415 | 0.6940 | 0.6350 | 0.6638 | 982,745 | +0.03(+4.80%) |
Apr 09, 2018 | 0.6400 | 0.6650 | 0.6210 | 0.6334 | 331,568 | +0.01(+1.56%) |
Apr 06, 2018 | 0.6245 | 0.6770 | 0.6055 | 0.6237 | 948,742 | -0.03(-4.56%) |
Apr 05, 2018 | 0.6200 | 0.6794 | 0.5815 | 0.6535 | 694,531 | +0.04(+7.25%) |
Apr 04, 2018 | 0.6258 | 0.6435 | 0.6000 | 0.6093 | 745,417 | -0.03(-4.81%) |
Apr 03, 2018 | 0.6397 | 0.6561 | 0.6021 | 0.6401 | 588,307 | +0.01(+1.78%) |
Apr 02, 2018 | 0.6909 | 0.7000 | 0.6144 | 0.6289 | 688,242 | -0.05(-7.88%) |
Mar 29, 2018 | 0.6827 | 0.6827 | 0.6827 | 0 | +0.04(+6.34%) | |
Mar 28, 2018 | 0.6850 | 0.6850 | 0.6201 | 0.6420 | 1,255,511 | -0.04(-5.87%) |
Mar 27, 2018 | 0.7011 | 0.7216 | 0.6680 | 0.6820 | 1,044,295 | -0.04(-6.19%) |
Mar 26, 2018 | 0.7400 | 0.7887 | 0.7000 | 0.7270 | 1,113,354 | -0.01(-0.94%) |
Mar 23, 2018 | 0.7790 | 0.8068 | 0.7274 | 0.7339 | 1,303,662 | -0.03(-3.29%) |
Mar 22, 2018 | 0.7620 | 0.8000 | 0.7415 | 0.7589 | 718,370 | -0.02(-2.62%) |
Mar 21, 2018 | 0.7140 | 0.7793 | 0.7000 | 0.7793 | 994,669 | +0.08(+11.34%) |
Mar 20, 2018 | 0.7433 | 0.7601 | 0.6900 | 0.6999 | 899,107 | -0.05(-6.95%) |
Mar 19, 2018 | 0.7889 | 0.8095 | 0.7301 | 0.7522 | 567,681 | -0.06(-7.10%) |
Mar 16, 2018 | 0.7200 | 0.8097 | 0.6700 | 0.8097 | 1,807,473 | +0.13(+19.00%) |
Mar 15, 2018 | 0.7000 | 0.7082 | 0.6630 | 0.6804 | 685,929 | -0.02(-2.80%) |
Mar 14, 2018 | 0.7215 | 0.7380 | 0.6992 | 0.7000 | 423,143 | -0.01(-1.80%) |
Mar 13, 2018 | 0.7479 | 0.7500 | 0.7048 | 0.7128 | 427,176 | -0.03(-3.94%) |
Mar 12, 2018 | 0.7208 | 0.7498 | 0.7026 | 0.7420 | 651,808 | +0.02(+3.29%) |
Mar 09, 2018 | 0.7039 | 0.7299 | 0.6900 | 0.7184 | 882,361 | +0.03(+4.12%) |
Mar 08, 2018 | 0.6737 | 0.7100 | 0.6619 | 0.6900 | 590,125 | +0.03(+4.56%) |
Mar 07, 2018 | 0.6500 | 0.6599 | 770,205 | -0.02(-2.96%) | ||
Mar 06, 2018 | 0.7132 | 0.7249 | 0.6700 | 0.6800 | 799,950 | -0.03(-3.87%) |
Mar 05, 2018 | 0.7048 | 0.7193 | 0.6792 | 0.7074 | 788,973 | +0.01(+0.81%) |
Mar 02, 2018 | 0.6654 | 0.7066 | 0.6300 | 0.7017 | 663,652 | +0.04(+6.64%) |