Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5000 | 0.5400 | 0.4800 | 0.5297 | 1,262,308 | +0.04(+9.19%) |
May 30, 2018 | 0.5100 | 0.5283 | 0.4800 | 0.4851 | 1,285,896 | -0.01(-2.98%) |
May 29, 2018 | 0.4850 | 0.5116 | 0.4583 | 0.5000 | 827,572 | +0.02(+4.17%) |
May 25, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.05(-9.25%) | |
May 24, 2018 | 0.6000 | 0.6000 | 0.4700 | 0.5289 | 1,476,759 | -0.04(-7.57%) |
May 23, 2018 | 0.6500 | 0.6680 | 0.5613 | 0.5722 | 1,332,692 | -0.08(-11.97%) |
May 22, 2018 | 0.7000 | 0.7145 | 0.6310 | 0.6500 | 1,431,788 | -0.06(-8.32%) |
May 21, 2018 | 0.7500 | 0.7579 | 0.7000 | 0.7090 | 527,540 | -0.00(-0.15%) |
May 18, 2018 | 0.7200 | 0.7400 | 0.6900 | 0.7101 | 705,311 | +0.01(+1.44%) |
May 17, 2018 | 0.7400 | 0.8229 | 0.6700 | 0.7000 | 1,878,394 | -0.03(-4.11%) |
May 16, 2018 | 0.7100 | 0.7455 | 0.7000 | 0.7300 | 431,789 | +0.02(+3.17%) |
May 15, 2018 | 0.7586 | 0.7700 | 0.6790 | 0.7076 | 540,274 | -0.04(-5.41%) |
May 14, 2018 | 0.7050 | 0.7772 | 0.7050 | 0.7481 | 795,103 | +0.04(+6.13%) |
May 11, 2018 | 0.7000 | 0.7100 | 0.6730 | 0.7049 | 435,615 | +0.01(+1.69%) |
May 10, 2018 | 0.7000 | 0.7300 | 0.6900 | 0.6932 | 527,292 | +0.00(+0.70%) |
May 09, 2018 | 0.6700 | 0.7000 | 0.6697 | 0.6884 | 795,594 | +0.02(+2.78%) |
May 08, 2018 | 0.6402 | 0.6700 | 0.6300 | 0.6698 | 596,140 | +0.02(+3.06%) |
May 07, 2018 | 0.6721 | 0.6721 | 0.6320 | 0.6499 | 553,145 | +0.01(+1.53%) |
May 04, 2018 | 0.6300 | 0.6600 | 0.6272 | 0.6401 | 720,566 | +0.01(+1.20%) |
May 03, 2018 | 0.6510 | 0.6708 | 0.6201 | 0.6325 | 1,326,545 | -0.09(-12.30%) |
May 02, 2018 | 0.6310 | 0.7298 | 0.6310 | 0.7212 | 879,270 | +0.09(+13.99%) |
May 01, 2018 | 0.6533 | 0.6700 | 0.6032 | 0.6327 | 733,319 | -0.03(-3.98%) |
Apr 30, 2018 | 0.6605 | 0.6789 | 0.6501 | 0.6589 | 991,706 | -0.00(-0.53%) |
Apr 27, 2018 | 0.6600 | 0.6747 | 0.6249 | 0.6624 | 1,047,294 | -0.01(-0.81%) |
Apr 26, 2018 | 0.6400 | 0.6780 | 0.6400 | 0.6678 | 750,347 | +0.01(+1.15%) |
Apr 25, 2018 | 0.6500 | 0.6888 | 0.6500 | 0.6602 | 468,786 | +0.00(+0.32%) |
Apr 24, 2018 | 0.7200 | 0.7200 | 0.6412 | 0.6581 | 432,268 | +0.03(+4.20%) |
Apr 23, 2018 | 0.6430 | 0.6700 | 0.6100 | 0.6316 | 773,982 | +0.00(+0.25%) |
Apr 20, 2018 | 0.6800 | 0.6801 | 0.6101 | 0.6300 | 996,237 | -0.07(-9.69%) |
Apr 19, 2018 | 0.7100 | 0.7277 | 0.6836 | 0.6976 | 642,812 | -0.01(-1.75%) |
Apr 18, 2018 | 0.7100 | 0.7200 | 0.6500 | 0.7100 | 1,055,037 | +0.03(+3.70%) |
Apr 17, 2018 | 0.6250 | 0.7700 | 0.6001 | 0.6847 | 2,250,413 | +0.06(+9.85%) |
Apr 16, 2018 | 0.5856 | 0.6399 | 0.5401 | 0.6233 | 1,077,286 | +0.04(+6.49%) |
Apr 13, 2018 | 0.6250 | 0.6290 | 0.5742 | 0.5853 | 1,499,373 | -0.04(-5.87%) |
Apr 12, 2018 | 0.6400 | 0.6601 | 0.6200 | 0.6218 | 1,029,951 | -0.02(-2.72%) |
Apr 11, 2018 | 0.7000 | 0.7100 | 0.6300 | 0.6392 | 1,475,337 | -0.06(-8.69%) |
Apr 10, 2018 | 0.7345 | 0.7591 | 0.6811 | 0.7000 | 1,603,044 | +0.00(+0.06%) |
Apr 09, 2018 | 0.7315 | 0.7770 | 0.6985 | 0.6996 | 750,680 | -0.01(-1.76%) |
Apr 06, 2018 | 0.7900 | 0.7953 | 0.6800 | 0.7121 | 1,016,675 | -0.06(-8.14%) |
Apr 05, 2018 | 0.6600 | 0.7800 | 0.6454 | 0.7752 | 1,421,948 | +0.13(+19.54%) |
Apr 04, 2018 | 0.6700 | 0.7000 | 0.6120 | 0.6485 | 719,615 | -0.03(-4.63%) |
Apr 03, 2018 | 0.7330 | 0.7330 | 0.6800 | 0.6800 | 1,002,686 | +0.00(+0.00%) |
Apr 02, 2018 | 0.8280 | 0.8280 | 0.6500 | 0.6800 | 2,257,934 | -0.12(-15.00%) |
Mar 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.05(-6.32%) | |
Mar 28, 2018 | 0.8900 | 0.9000 | 0.8400 | 0.8540 | 1,034,341 | -0.01(-1.13%) |
Mar 27, 2018 | 0.9180 | 0.9390 | 0.8600 | 0.8638 | 678,100 | -0.05(-5.57%) |
Mar 26, 2018 | 0.9300 | 0.9500 | 0.8601 | 0.9148 | 1,567,933 | +0.00(+0.54%) |
Mar 23, 2018 | 0.9400 | 0.9779 | 0.9050 | 0.9099 | 1,039,691 | -0.02(-2.51%) |
Mar 22, 2018 | 0.9700 | 1.020 | 0.9280 | 0.9333 | 1,588,438 | -0.04(-3.86%) |
Mar 21, 2018 | 0.9200 | 0.9800 | 0.9101 | 0.9708 | 636,402 | +0.07(+7.29%) |
Mar 20, 2018 | 0.9800 | 0.9875 | 0.8803 | 0.9048 | 968,603 | -0.08(-8.14%) |
Mar 19, 2018 | 0.9700 | 0.9999 | 0.9202 | 0.9850 | 753,001 | -0.01(-0.65%) |
Mar 16, 2018 | 0.9330 | 0.9914 | 0.8700 | 0.9914 | 1,210,125 | +0.08(+8.35%) |
Mar 15, 2018 | 0.9790 | 0.9800 | 0.9000 | 0.9150 | 775,136 | -0.05(-5.67%) |
Mar 14, 2018 | 0.9782 | 0.9782 | 0.9402 | 0.9700 | 568,727 | -0.01(-0.84%) |
Mar 13, 2018 | 0.9800 | 1.020 | 0.9499 | 0.9782 | 1,144,962 | +0.00(+0.44%) |
Mar 12, 2018 | 0.9800 | 1.010 | 0.9212 | 0.9739 | 543,648 | -0.02(-2.32%) |
Mar 09, 2018 | 0.9800 | 1.030 | 0.9800 | 0.9970 | 541,226 | +0.02(+2.38%) |
Mar 08, 2018 | 0.9400 | 0.9890 | 0.9100 | 0.9738 | 775,162 | +0.05(+5.34%) |
Mar 07, 2018 | 0.9244 | 650,825 | +0.01(+1.46%) | |||
Mar 06, 2018 | 1.020 | 1.020 | 0.9000 | 0.9111 | 1,440,901 | -0.10(-9.79%) |
Mar 05, 2018 | 0.9700 | 1.080 | 0.9700 | 1.010 | 659,744 | +0.04(+4.59%) |
Mar 02, 2018 | 0.8512 | 0.9750 | 0.8201 | 0.9657 | 1,118,454 | +0.12(+14.09%) |