Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 8,208 | -0.01(-1.27%) |
May 30, 2018 | 0.7900 | 0.8180 | 0.7800 | 0.7900 | 47,399 | +0.01(+1.28%) |
May 29, 2018 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 28,969 | -0.06(-6.92%) |
May 25, 2018 | 0.8380 | 0.8380 | 0.8380 | 0 | +0.02(+2.81%) | |
May 24, 2018 | 0.8500 | 0.8500 | 0.7802 | 0.8151 | 57,204 | -0.00(-0.02%) |
May 23, 2018 | 0.7900 | 0.8600 | 0.7700 | 0.8153 | 141,529 | +0.06(+7.28%) |
May 22, 2018 | 0.8300 | 0.9500 | 0.7438 | 0.7600 | 588,001 | -0.06(-7.78%) |
May 21, 2018 | 0.8000 | 0.8241 | 0.7720 | 0.8241 | 2,637 | -0.02(-2.76%) |
May 18, 2018 | 0.8200 | 0.8475 | 0.7999 | 0.8475 | 24,229 | +0.06(+7.28%) |
May 17, 2018 | 0.8300 | 0.8300 | 0.7819 | 0.7900 | 7,232 | -0.02(-2.47%) |
May 16, 2018 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 21,689 | -0.01(-1.22%) |
May 15, 2018 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 94,094 | +0.02(+2.50%) |
May 14, 2018 | 0.8040 | 0.8200 | 0.8000 | 0.8000 | 3,593 | -0.02(-2.44%) |
May 11, 2018 | 0.7321 | 0.8200 | 0.7321 | 0.8200 | 5,524 | +0.02(+2.50%) |
May 10, 2018 | 0.8500 | 0.8500 | 0.7220 | 0.8000 | 28,800 | -0.04(-4.33%) |
May 09, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8362 | 38,244 | +0.01(+0.88%) |
May 08, 2018 | 0.8000 | 0.8289 | 0.8000 | 0.8289 | 15,152 | +0.05(+6.00%) |
May 07, 2018 | 0.8100 | 0.8181 | 0.7491 | 0.7820 | 50,303 | -0.01(-1.01%) |
May 04, 2018 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 43,383 | +0.04(+5.33%) |
May 03, 2018 | 0.7900 | 0.7900 | 0.7280 | 0.7500 | 7,388 | -0.01(-1.32%) |
May 02, 2018 | 0.7592 | 0.7603 | 0.7300 | 0.7600 | 7,544 | +0.02(+2.69%) |
May 01, 2018 | 0.7400 | 0.7554 | 0.6991 | 0.7401 | 4,126 | -0.02(-2.63%) |
Apr 30, 2018 | 0.6900 | 0.7601 | 0.6900 | 0.7601 | 7,892 | +0.03(+4.12%) |
Apr 27, 2018 | 0.7348 | 0.7348 | 0.6900 | 0.7300 | 23,744 | -0.00(-0.65%) |
Apr 26, 2018 | 0.7500 | 0.7500 | 0.7302 | 0.7348 | 21,422 | -0.03(-4.16%) |
Apr 25, 2018 | 0.7700 | 0.7899 | 0.7019 | 0.7667 | 33,914 | -0.01(-1.71%) |
Apr 24, 2018 | 0.7700 | 0.7898 | 0.7700 | 0.7800 | 22,022 | +0.01(+1.04%) |
Apr 23, 2018 | 0.8000 | 0.8081 | 0.7720 | 0.7720 | 66,732 | -0.04(-4.47%) |
Apr 20, 2018 | 0.8140 | 0.8200 | 0.8081 | 0.8081 | 25,318 | -0.01(-0.72%) |
Apr 19, 2018 | 0.8140 | 0.8398 | 0.8140 | 0.8140 | 22,950 | -0.02(-1.93%) |
Apr 18, 2018 | 0.8600 | 0.8600 | 0.8256 | 0.8300 | 29,552 | +0.00(+0.44%) |
Apr 17, 2018 | 0.8500 | 0.8820 | 0.8225 | 0.8264 | 44,682 | -0.05(-6.08%) |
Apr 16, 2018 | 0.8500 | 0.8887 | 0.8337 | 0.8799 | 327,701 | +0.05(+6.55%) |
Apr 13, 2018 | 0.8149 | 0.8380 | 0.8140 | 0.8258 | 56,182 | +0.01(+0.71%) |
Apr 12, 2018 | 0.8300 | 0.8400 | 0.8149 | 0.8200 | 14,877 | -0.01(-0.89%) |
Apr 11, 2018 | 0.8100 | 0.8300 | 0.8100 | 0.8274 | 19,152 | -0.01(-1.74%) |
Apr 10, 2018 | 0.8700 | 0.9201 | 0.8000 | 0.8420 | 127,511 | +0.00(+0.24%) |
Apr 09, 2018 | 0.8000 | 0.8800 | 0.8000 | 0.8400 | 90,392 | +0.05(+6.33%) |
Apr 06, 2018 | 0.7702 | 0.7962 | 0.7700 | 0.7900 | 32,410 | +0.02(+2.60%) |
Apr 05, 2018 | 0.7800 | 0.8093 | 0.7676 | 0.7700 | 8,094 | -0.01(-1.28%) |
Apr 04, 2018 | 0.7700 | 0.7980 | 0.7505 | 0.7800 | 36,459 | +0.03(+3.93%) |
Apr 03, 2018 | 0.8086 | 0.8109 | 0.7500 | 0.7505 | 80,330 | -0.02(-2.55%) |
Apr 02, 2018 | 0.8300 | 0.8300 | 0.7000 | 0.7701 | 70,756 | -0.06(-7.22%) |
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.06(-6.39%) | |
Mar 28, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8867 | 53,018 | -0.01(-0.98%) |
Mar 27, 2018 | 0.9100 | 0.9200 | 0.8950 | 0.8955 | 54,645 | +0.00(+0.06%) |
Mar 26, 2018 | 0.9400 | 0.9400 | 0.8901 | 0.8950 | 62,865 | -0.04(-4.79%) |
Mar 23, 2018 | 0.9990 | 0.9990 | 0.9300 | 0.9400 | 22,123 | -0.04(-4.08%) |
Mar 22, 2018 | 0.9700 | 0.9950 | 0.9600 | 0.9800 | 22,689 | +0.00(+0.00%) |
Mar 21, 2018 | 1.030 | 1.030 | 0.9621 | 0.9800 | 25,103 | -0.02(-1.76%) |
Mar 20, 2018 | 1.000 | 1.070 | 0.9350 | 0.9976 | 256,248 | +0.03(+2.85%) |
Mar 19, 2018 | 0.9200 | 1.040 | 0.8946 | 0.9700 | 552,530 | +0.05(+5.43%) |
Mar 16, 2018 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 9,354 | +0.03(+3.37%) |
Mar 15, 2018 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 73,973 | -0.03(-3.26%) |
Mar 14, 2018 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 18,597 | -0.02(-1.92%) |
Mar 13, 2018 | 0.9384 | 0.9510 | 0.9200 | 0.9380 | 36,184 | -0.01(-1.26%) |
Mar 12, 2018 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | 56,430 | -0.01(-1.04%) |
Mar 09, 2018 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 28,518 | -0.01(-1.03%) |
Mar 08, 2018 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 30,948 | +0.00(+0.01%) |
Mar 07, 2018 | 0.9203 | 0.9797 | 0.9202 | 0.9699 | 124,894 | +0.05(+5.42%) |
Mar 06, 2018 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 26,600 | -0.02(-2.12%) |
Mar 05, 2018 | 0.9000 | 0.9799 | 0.8956 | 0.9399 | 296,145 | +0.05(+5.61%) |
Mar 02, 2018 | 0.8899 | 0.8992 | 0.8800 | 0.8900 | 7,220 | +0.00(+0.00%) |