Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.180 | 1.180 | 1.180 | 1.180 | 1,200 | +0.08(+7.27%) |
Jul 30, 2018 | 1.040 | 1.109 | 1.026 | 1.100 | 13,616 | +0.06(+5.77%) |
Jul 27, 2018 | 1.023 | 1.040 | 1.003 | 1.040 | 2,200 | +0.02(+1.96%) |
Jul 26, 2018 | 1.052 | 1.059 | 0.9455 | 1.020 | 45,880 | -0.03(-2.86%) |
Jul 25, 2018 | 1.035 | 1.056 | 1.030 | 1.050 | 30,853 | +0.05(+5.00%) |
Jul 24, 2018 | 1.030 | 1.069 | 0.9800 | 1.000 | 196,132 | -0.03(-2.89%) |
Jul 23, 2018 | 1.010 | 1.070 | 1.003 | 1.030 | 64,003 | -0.01(-1.22%) |
Jul 20, 2018 | 1.097 | 1.100 | 1.042 | 1.042 | 13,145 | -0.09(-8.32%) |
Jul 19, 2018 | 1.248 | 1.250 | 1.000 | 1.137 | 97,545 | -0.11(-8.92%) |
Jul 18, 2018 | 1.150 | 1.270 | 1.138 | 1.248 | 99,672 | +0.16(+14.54%) |
Jul 17, 2018 | 1.096 | 1.101 | 1.050 | 1.090 | 9,550 | +0.02(+1.87%) |
Jul 16, 2018 | 1.050 | 1.082 | 1.050 | 1.070 | 27,821 | +0.03(+2.88%) |
Jul 13, 2018 | 1.030 | 1.040 | 1.020 | 1.040 | 4,181 | -0.01(-1.25%) |
Jul 12, 2018 | 1.000 | 1.085 | 1.000 | 1.053 | 200,747 | +0.10(+10.79%) |
Jul 11, 2018 | 0.9493 | 0.9506 | 0.9486 | 0.9506 | 3,160 | +0.00(+0.17%) |
Jul 10, 2018 | 1.002 | 1.002 | 0.8940 | 0.9490 | 47,850 | -0.02(-2.33%) |
Jul 09, 2018 | 1.010 | 1.050 | 0.9716 | 0.9716 | 17,678 | -0.03(-3.32%) |
Jul 06, 2018 | 1.010 | 1.020 | 1.003 | 1.005 | 16,305 | +0.02(+2.15%) |
Jul 05, 2018 | 0.9710 | 1.064 | 0.9710 | 0.9838 | 42,015 | +0.02(+2.55%) |
Jul 03, 2018 | 0.9593 | 0.9593 | 0.9593 | 0 | +0.08(+9.01%) | |
Jul 02, 2018 | 0.9986 | 0.9986 | 0.8570 | 0.8800 | 5,055 | -0.03(-3.80%) |
Jun 29, 2018 | 0.9229 | 0.9396 | 0.9144 | 0.9148 | 16,850 | -0.02(-2.34%) |
Jun 28, 2018 | 0.9528 | 0.9528 | 0.9367 | 0.9367 | 800 | -0.00(-0.35%) |
Jun 27, 2018 | 0.9199 | 0.9406 | 0.9199 | 0.9400 | 20,000 | +0.01(+1.36%) |
Jun 26, 2018 | 0.9300 | 0.9448 | 0.9129 | 0.9274 | 21,910 | -0.03(-3.12%) |
Jun 25, 2018 | 0.9573 | 0.9573 | 0.9573 | 0.9573 | 400 | -0.00(-0.39%) |
Jun 22, 2018 | 0.9400 | 0.9610 | 0.9368 | 0.9610 | 24,000 | +0.02(+1.85%) |
Jun 21, 2018 | 0.9511 | 0.9511 | 0.9364 | 0.9435 | 6,550 | -0.01(-0.90%) |
Jun 20, 2018 | 0.9587 | 0.9587 | 0.9209 | 0.9521 | 85,900 | +0.01(+1.30%) |
Jun 19, 2018 | 0.9136 | 0.9687 | 0.9136 | 0.9399 | 8,353 | +0.01(+1.42%) |
Jun 18, 2018 | 0.8952 | 0.9267 | 0.8952 | 0.9267 | 4,652 | +0.05(+5.97%) |
Jun 15, 2018 | 0.8901 | 0.8745 | 0.8745 | 37,181 | -0.02(-1.92%) | |
Jun 14, 2018 | 0.8941 | 0.9045 | 0.8821 | 0.8916 | 9,980 | -0.02(-2.02%) |
Jun 13, 2018 | 0.8965 | 0.9100 | 0.8851 | 0.9100 | 52,400 | +0.05(+6.23%) |
Jun 12, 2018 | 0.8792 | 0.9040 | 0.8500 | 0.8566 | 5,990 | -0.04(-4.82%) |
Jun 11, 2018 | 0.9018 | 0.9217 | 0.8960 | 0.9000 | 10,442 | +0.06(+7.05%) |
Jun 08, 2018 | 0.8730 | 0.8909 | 0.8364 | 0.8407 | 23,158 | -0.14(-14.48%) |
Jun 07, 2018 | 0.8930 | 0.9844 | 0.8732 | 0.9831 | 19,735 | +0.10(+10.92%) |
Jun 06, 2018 | 0.8029 | 0.8863 | 0.8013 | 0.8863 | 13,349 | +0.02(+2.46%) |
Jun 05, 2018 | 0.8883 | 0.9000 | 0.8591 | 0.8650 | 10,855 | -0.03(-3.24%) |
Jun 04, 2018 | 0.8646 | 0.8950 | 0.8626 | 0.8940 | 12,100 | +0.06(+7.78%) |
Jun 01, 2018 | 0.8045 | 0.8469 | 0.7810 | 0.8295 | 20,397 | +0.03(+3.64%) |
May 31, 2018 | 0.7459 | 0.8004 | 0.7459 | 0.8004 | 12,901 | +0.05(+6.72%) |
May 30, 2018 | 0.7400 | 0.7500 | 0.7346 | 0.7500 | 16,900 | +0.02(+3.41%) |
May 29, 2018 | 0.7660 | 0.7887 | 0.7253 | 0.7253 | 11,949 | -0.00(-0.56%) |
May 25, 2018 | 0.7294 | 0.7294 | 0.7294 | 0 | +0.07(+11.12%) | |
May 24, 2018 | 0.6169 | 0.6661 | 0.6169 | 0.6564 | 49,352 | +0.04(+6.27%) |
May 23, 2018 | 0.6161 | 0.6177 | 0.6161 | 0.6177 | 5,475 | +0.02(+2.95%) |
May 22, 2018 | 0.6057 | 0.6150 | 0.5960 | 0.6000 | 47,350 | +0.03(+5.99%) |
May 21, 2018 | 0.6440 | 0.6440 | 0.5661 | 0.5661 | 21,800 | -0.05(-8.53%) |
May 18, 2018 | 0.5869 | 0.6189 | 0.5708 | 0.6189 | 30,708 | +0.06(+10.74%) |
May 17, 2018 | 0.5430 | 0.5589 | 0.5352 | 0.5589 | 12,382 | +0.08(+15.86%) |
May 16, 2018 | 0.5100 | 0.5100 | 0.4824 | 0.4824 | 1,378 | -0.02(-3.62%) |
May 15, 2018 | 0.5107 | 0.5107 | 0.5005 | 0.5005 | 17,650 | +0.01(+2.56%) |
May 14, 2018 | 0.4660 | 0.5125 | 0.4660 | 0.4880 | 35,420 | +0.00(+0.74%) |
May 09, 2018 | 0.4844 | 0.4844 | 0.4844 | 10 | -0.01(-1.04%) | |
May 08, 2018 | 0.4820 | 0.4895 | 0.4780 | 0.4895 | 21,713 | -0.02(-3.60%) |
May 07, 2018 | 0.4700 | 0.5078 | 0.4700 | 0.5078 | 12,400 | +0.00(+0.97%) |
May 04, 2018 | 0.4802 | 0.5029 | 0.4799 | 0.5029 | 16,000 | +0.02(+4.77%) |
May 02, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.00(-0.83%) |