Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6900 | 0.7000 | 0.6000 | 0.6300 | 45,500 | -0.01(-1.56%) |
May 30, 2019 | 0.6900 | 0.7000 | 0.6200 | 0.6400 | 95,733 | -0.04(-5.47%) |
May 29, 2019 | 0.6400 | 0.6800 | 0.6200 | 0.6770 | 206,544 | +0.04(+6.61%) |
May 28, 2019 | 0.5350 | 0.6650 | 0.5200 | 0.6350 | 285,833 | +0.10(+19.81%) |
May 24, 2019 | 0.4600 | 0.5400 | 0.4600 | 0.5300 | 85,800 | +0.03(+6.45%) |
May 23, 2019 | 0.5020 | 0.5020 | 0.4380 | 0.4979 | 204,191 | -0.00(-0.82%) |
May 22, 2019 | 0.5000 | 0.5100 | 0.4650 | 0.5020 | 116,877 | -0.01(-1.57%) |
May 21, 2019 | 0.6155 | 0.6200 | 0.4700 | 0.5100 | 519,894 | -0.11(-17.65%) |
May 20, 2019 | 0.6700 | 0.6750 | 0.6010 | 0.6193 | 158,071 | -0.06(-8.25%) |
May 17, 2019 | 0.6610 | 0.6800 | 0.6220 | 0.6750 | 169,300 | -0.00(-0.72%) |
May 16, 2019 | 0.7000 | 0.7000 | 0.6700 | 0.6799 | 57,529 | -0.00(-0.16%) |
May 15, 2019 | 0.7125 | 0.7125 | 0.6700 | 0.6810 | 81,925 | -0.03(-4.42%) |
May 14, 2019 | 0.7100 | 0.7300 | 0.6600 | 0.7125 | 136,624 | +0.03(+4.63%) |
May 13, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6810 | 288,492 | -0.04(-5.02%) |
May 10, 2019 | 0.7225 | 0.7600 | 0.7000 | 0.7170 | 232,000 | -0.00(-0.42%) |
May 09, 2019 | 0.8150 | 0.8300 | 0.6950 | 0.7200 | 505,215 | -0.09(-11.66%) |
May 08, 2019 | 0.8050 | 0.8570 | 0.7965 | 0.8150 | 260,302 | +0.02(+2.77%) |
May 07, 2019 | 0.7600 | 0.8200 | 0.7600 | 0.7930 | 420,663 | +0.03(+3.66%) |
May 06, 2019 | 0.7300 | 0.7650 | 0.7100 | 0.7650 | 233,880 | +0.05(+6.25%) |
May 03, 2019 | 0.8110 | 0.8600 | 0.6800 | 0.7200 | 912,600 | -0.14(-16.51%) |
May 02, 2019 | 0.8650 | 0.9790 | 0.8400 | 0.8624 | 739,899 | +0.01(+0.87%) |
May 01, 2019 | 0.8050 | 0.8600 | 0.8000 | 0.8550 | 395,618 | +0.05(+6.21%) |
Apr 30, 2019 | 0.7899 | 0.8050 | 0.7700 | 0.8050 | 273,012 | +0.04(+4.55%) |
Apr 29, 2019 | 0.7500 | 0.7875 | 0.7350 | 0.7700 | 368,858 | +0.04(+5.48%) |
Apr 26, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 37,200 | +0.01(+1.39%) |
Apr 25, 2019 | 0.7900 | 0.7900 | 0.7000 | 0.7200 | 144,930 | -0.04(-5.39%) |
Apr 24, 2019 | 0.7800 | 0.7890 | 0.7600 | 0.7610 | 179,570 | -0.01(-1.17%) |
Apr 23, 2019 | 0.7500 | 0.8400 | 0.7000 | 0.7700 | 558,670 | +0.04(+5.68%) |
Apr 22, 2019 | 0.6999 | 0.7500 | 0.6881 | 0.7286 | 139,925 | +0.04(+5.89%) |
Apr 18, 2019 | 0.6590 | 0.7200 | 0.6572 | 0.6881 | 304,900 | +0.04(+5.78%) |
Apr 17, 2019 | 0.6650 | 0.6690 | 0.6446 | 0.6505 | 54,688 | -0.01(-1.44%) |
Apr 16, 2019 | 0.6500 | 0.6875 | 0.6400 | 0.6600 | 69,944 | +0.00(+0.00%) |
Apr 15, 2019 | 0.6100 | 0.7000 | 0.6100 | 0.6600 | 132,910 | +0.01(+0.95%) |
Apr 12, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6538 | 63,400 | +0.01(+1.97%) |
Apr 11, 2019 | 0.6200 | 0.7085 | 0.5700 | 0.6412 | 158,281 | +0.05(+7.76%) |
Apr 10, 2019 | 0.5975 | 0.6200 | 0.5700 | 0.5950 | 103,562 | +0.01(+0.85%) |
Apr 09, 2019 | 0.6500 | 0.6900 | 0.5900 | 0.5900 | 167,834 | -0.07(-10.61%) |
Apr 08, 2019 | 0.6900 | 0.7000 | 0.6155 | 0.6600 | 206,916 | -0.03(-4.35%) |
Apr 05, 2019 | 0.7000 | 0.7600 | 0.6800 | 0.6900 | 236,900 | -0.06(-8.00%) |
Apr 04, 2019 | 0.7110 | 0.7800 | 0.7000 | 0.7500 | 101,583 | +0.01(+1.35%) |
Apr 03, 2019 | 0.7850 | 0.7850 | 0.7100 | 0.7400 | 124,080 | -0.02(-1.99%) |
Apr 02, 2019 | 0.7450 | 0.8190 | 0.7110 | 0.7550 | 604,432 | +0.05(+6.34%) |
Apr 01, 2019 | 0.7800 | 0.7800 | 0.5700 | 0.7100 | 560,803 | -0.04(-5.33%) |
Mar 29, 2019 | 0.7500 | 0.7900 | 0.7125 | 0.7500 | 439,500 | +0.01(+0.81%) |
Mar 28, 2019 | 0.7610 | 0.7610 | 0.6850 | 0.7440 | 267,634 | +0.01(+1.92%) |
Mar 27, 2019 | 0.7000 | 0.7390 | 0.6550 | 0.7300 | 971,245 | +0.05(+7.59%) |
Mar 26, 2019 | 0.5199 | 0.7200 | 0.5000 | 0.6785 | 1,860,929 | +0.21(+44.36%) |
Mar 25, 2019 | 0.5000 | 0.5000 | 0.4300 | 0.4700 | 112,550 | -0.02(-4.08%) |
Mar 22, 2019 | 0.5200 | 0.5200 | 0.4531 | 0.4900 | 76,500 | -0.02(-3.92%) |
Mar 21, 2019 | 0.4400 | 0.5101 | 0.4200 | 0.5100 | 464,705 | +0.04(+8.33%) |
Mar 20, 2019 | 0.4150 | 0.4850 | 0.4150 | 0.4708 | 779,810 | +0.04(+9.49%) |
Mar 19, 2019 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 236,718 | +0.07(+19.44%) |
Mar 18, 2019 | 0.3600 | 0.3839 | 0.3599 | 0.3600 | 51,731 | +0.03(+9.09%) |
Mar 15, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 37,100 | -0.03(-8.59%) |
Mar 14, 2019 | 0.3360 | 0.3850 | 0.3200 | 0.3610 | 201,087 | +0.01(+3.14%) |
Mar 13, 2019 | 0.3200 | 0.3850 | 0.2960 | 0.3500 | 187,624 | +0.05(+18.24%) |
Mar 12, 2019 | 0.3200 | 0.3200 | 0.2960 | 0.2960 | 161,786 | -0.03(-10.30%) |
Mar 11, 2019 | 0.3010 | 0.3300 | 0.3000 | 0.3300 | 55,946 | -0.01(-2.65%) |
Mar 08, 2019 | 0.4100 | 0.4100 | 0.3000 | 0.3390 | 339,400 | -0.08(-19.29%) |
Mar 07, 2019 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | 42,333 | -0.03(-6.67%) |
Mar 06, 2019 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 135,150 | -0.03(-6.25%) |
Mar 05, 2019 | 0.4600 | 0.4800 | 0.4150 | 0.4800 | 247,402 | +0.02(+4.23%) |
Mar 04, 2019 | 0.3900 | 0.4605 | 0.3900 | 0.4605 | 242,169 | +0.07(+18.08%) |