Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6874 | 0.7100 | 0.6850 | 0.7100 | 13,529 | +0.01(+1.81%) |
May 30, 2018 | 0.7099 | 0.7299 | 0.6974 | 0.6974 | 29,821 | -0.02(-3.13%) |
May 29, 2018 | 0.6501 | 0.7600 | 0.6501 | 0.7199 | 33,272 | +0.03(+4.32%) |
May 25, 2018 | 0.6901 | 0.6901 | 0.6901 | 0 | +0.01(+1.49%) | |
May 24, 2018 | 0.6803 | 0.6899 | 0.6760 | 0.6800 | 28,278 | +0.00(+0.68%) |
May 23, 2018 | 0.7100 | 0.7100 | 0.6747 | 0.6754 | 5,011 | -0.01(-1.83%) |
May 22, 2018 | 0.6900 | 0.7401 | 0.6880 | 0.6880 | 75,546 | +0.01(+1.18%) |
May 21, 2018 | 0.7000 | 0.7300 | 0.6501 | 0.6800 | 27,471 | -0.04(-6.14%) |
May 18, 2018 | 0.7400 | 0.7500 | 0.6840 | 0.7245 | 121,841 | -0.03(-3.40%) |
May 17, 2018 | 0.7820 | 0.7820 | 0.7450 | 0.7500 | 39,451 | +0.00(+0.00%) |
May 16, 2018 | 0.7728 | 0.7900 | 0.7500 | 0.7500 | 27,627 | -0.03(-4.19%) |
May 15, 2018 | 0.7600 | 0.7850 | 0.7600 | 0.7828 | 2,933 | -0.02(-1.90%) |
May 14, 2018 | 0.7816 | 0.7980 | 0.7722 | 0.7980 | 9,168 | +0.02(+2.10%) |
May 11, 2018 | 0.7800 | 0.7998 | 0.7800 | 0.7816 | 2,173 | +0.00(+0.21%) |
May 10, 2018 | 0.8004 | 0.8006 | 0.7612 | 0.7800 | 22,697 | -0.00(-0.05%) |
May 09, 2018 | 0.8200 | 0.8200 | 0.7761 | 0.7804 | 14,965 | +0.01(+0.82%) |
May 08, 2018 | 0.8170 | 0.8170 | 0.7547 | 0.7741 | 48,016 | -0.02(-2.59%) |
May 07, 2018 | 0.7600 | 0.8401 | 0.7600 | 0.7947 | 180,274 | +0.05(+7.38%) |
May 04, 2018 | 0.7401 | 0.7600 | 0.7302 | 0.7401 | 29,420 | -0.01(-1.29%) |
May 03, 2018 | 0.8100 | 0.8300 | 0.7401 | 0.7498 | 300,755 | -0.04(-5.09%) |
May 02, 2018 | 0.8000 | 0.8200 | 0.7620 | 0.7900 | 47,081 | -0.01(-1.00%) |
May 01, 2018 | 0.8100 | 0.8250 | 0.7500 | 0.7980 | 51,279 | +0.01(+1.01%) |
Apr 30, 2018 | 0.7710 | 0.8000 | 0.7702 | 0.7900 | 9,734 | -0.00(-0.13%) |
Apr 27, 2018 | 0.7710 | 0.7910 | 0.7672 | 0.7910 | 21,842 | +0.03(+3.94%) |
Apr 26, 2018 | 0.7400 | 0.8050 | 0.7400 | 0.7610 | 82,344 | +0.00(+0.20%) |
Apr 25, 2018 | 0.7990 | 0.8097 | 0.7595 | 0.7595 | 57,332 | -0.01(-1.35%) |
Apr 24, 2018 | 0.8258 | 0.8350 | 0.7610 | 0.7699 | 62,255 | -0.04(-4.36%) |
Apr 23, 2018 | 0.8013 | 0.8435 | 0.7540 | 0.8050 | 67,471 | +0.01(+1.45%) |
Apr 20, 2018 | 0.8280 | 0.8280 | 0.7300 | 0.7935 | 35,042 | -0.02(-2.64%) |
Apr 19, 2018 | 0.7837 | 0.8150 | 0.7740 | 0.8150 | 60,020 | +0.04(+5.34%) |
Apr 18, 2018 | 0.7790 | 0.8499 | 0.7450 | 0.7737 | 454,600 | +0.00(+0.48%) |
Apr 17, 2018 | 0.7500 | 0.7900 | 0.7150 | 0.7700 | 62,591 | +0.00(+0.00%) |
Apr 16, 2018 | 0.7600 | 0.7900 | 0.7124 | 0.7700 | 113,170 | +0.01(+1.32%) |
Apr 13, 2018 | 0.7396 | 0.7800 | 0.7029 | 0.7600 | 84,051 | +0.01(+1.39%) |
Apr 12, 2018 | 0.7700 | 0.7700 | 0.6800 | 0.7496 | 81,811 | +0.01(+1.30%) |
Apr 11, 2018 | 0.7000 | 0.7599 | 0.6902 | 0.7400 | 157,835 | +0.04(+5.68%) |
Apr 10, 2018 | 0.7000 | 0.7200 | 0.6750 | 0.7002 | 91,116 | +0.01(+1.48%) |
Apr 09, 2018 | 0.7050 | 0.7330 | 0.6700 | 0.6900 | 108,005 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7000 | 0.7400 | 0.6700 | 0.6900 | 84,029 | +0.02(+2.99%) |
Apr 05, 2018 | 0.7000 | 0.7400 | 0.6700 | 0.6700 | 120,474 | -0.03(-4.27%) |
Apr 04, 2018 | 0.6839 | 0.7900 | 0.6526 | 0.6999 | 737,940 | +0.02(+2.34%) |
Apr 03, 2018 | 0.7100 | 0.7220 | 0.6834 | 0.6839 | 28,678 | -0.02(-2.30%) |
Apr 02, 2018 | 0.7000 | 0.7300 | 0.6700 | 0.7000 | 90,881 | -0.01(-1.41%) |
Mar 29, 2018 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.02(+2.90%) | |
Mar 28, 2018 | 0.6800 | 0.7300 | 0.6500 | 0.6900 | 82,890 | +0.02(+2.99%) |
Mar 27, 2018 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 86,789 | -0.05(-6.82%) |
Mar 26, 2018 | 0.7450 | 0.7450 | 0.6900 | 0.7190 | 20,270 | -0.01(-1.37%) |
Mar 23, 2018 | 0.6900 | 0.7399 | 0.6790 | 0.7290 | 61,099 | +0.03(+4.14%) |
Mar 22, 2018 | 0.7251 | 0.7251 | 0.6701 | 0.7000 | 54,985 | -0.03(-3.83%) |
Mar 21, 2018 | 0.6740 | 0.7400 | 0.6560 | 0.7279 | 66,004 | +0.05(+7.04%) |
Mar 20, 2018 | 0.6700 | 0.7000 | 0.6500 | 0.6800 | 160,459 | +0.00(+0.71%) |
Mar 19, 2018 | 0.6195 | 0.7135 | 0.6195 | 0.6752 | 152,994 | +0.09(+14.44%) |
Mar 16, 2018 | 0.6800 | 0.7300 | 0.5900 | 0.5900 | 178,333 | -0.10(-13.87%) |
Mar 15, 2018 | 0.7000 | 0.7300 | 0.6702 | 0.6850 | 177,251 | +0.00(+0.71%) |
Mar 14, 2018 | 0.6800 | 0.7300 | 0.6604 | 0.6802 | 81,642 | -0.03(-4.01%) |
Mar 13, 2018 | 0.6731 | 0.7300 | 0.6731 | 0.7086 | 41,635 | +0.02(+2.70%) |
Mar 12, 2018 | 0.6700 | 0.7198 | 0.6700 | 0.6900 | 47,995 | +0.02(+3.02%) |
Mar 09, 2018 | 0.6900 | 0.7400 | 0.6618 | 0.6698 | 160,514 | -0.03(-4.31%) |
Mar 08, 2018 | 0.6800 | 0.7500 | 0.6800 | 0.7000 | 32,609 | +0.03(+4.48%) |
Mar 07, 2018 | 0.6700 | 35,812 | -0.01(-1.30%) | |||
Mar 06, 2018 | 0.6911 | 0.7405 | 0.6700 | 0.6788 | 66,428 | -0.03(-4.46%) |
Mar 05, 2018 | 0.6732 | 0.7500 | 0.6732 | 0.7105 | 40,317 | +0.04(+6.04%) |
Mar 02, 2018 | 0.6600 | 0.6900 | 0.6500 | 0.6700 | 34,572 | +0.00(+0.00%) |