Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5100 | 0.5101 | 0.4455 | 0.4498 | 408,800 | -0.01(-2.22%) |
May 30, 2019 | 0.4525 | 0.5199 | 0.4200 | 0.4600 | 953,021 | +0.02(+4.55%) |
May 29, 2019 | 0.4100 | 0.4500 | 0.3900 | 0.4400 | 570,295 | +0.05(+12.45%) |
May 28, 2019 | 0.3800 | 0.4094 | 0.3500 | 0.3913 | 939,521 | +0.04(+10.51%) |
May 24, 2019 | 0.3800 | 0.3800 | 0.3301 | 0.3541 | 1,065,700 | -0.03(-6.82%) |
May 23, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 670,874 | -0.04(-9.52%) |
May 22, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 338,240 | -0.01(-2.33%) |
May 21, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 342,057 | +0.00(+0.00%) |
May 20, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 427,924 | -0.02(-3.70%) |
May 17, 2019 | 0.4500 | 0.4650 | 0.4390 | 0.4465 | 318,700 | -0.00(-0.04%) |
May 16, 2019 | 0.4500 | 0.4699 | 0.4400 | 0.4467 | 455,184 | -0.02(-3.91%) |
May 15, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4649 | 353,478 | -0.02(-3.15%) |
May 14, 2019 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 333,453 | -0.01(-2.04%) |
May 13, 2019 | 0.5300 | 0.5300 | 0.4702 | 0.4900 | 479,084 | -0.02(-3.54%) |
May 10, 2019 | 0.5300 | 0.5327 | 0.5000 | 0.5080 | 349,100 | +0.01(+1.60%) |
May 09, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 508,348 | -0.04(-7.41%) |
May 08, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 390,541 | -0.02(-2.86%) |
May 07, 2019 | 0.5850 | 0.5850 | 0.5429 | 0.5559 | 292,419 | -0.01(-2.47%) |
May 06, 2019 | 0.5200 | 0.5900 | 0.5100 | 0.5700 | 280,022 | +0.01(+1.93%) |
May 03, 2019 | 0.5500 | 0.5750 | 0.5400 | 0.5592 | 261,100 | +0.03(+6.49%) |
May 02, 2019 | 0.5731 | 0.5787 | 0.5200 | 0.5251 | 375,954 | -0.03(-6.23%) |
May 01, 2019 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 517,228 | +0.00(+0.00%) |
Apr 30, 2019 | 0.6600 | 0.6600 | 0.5500 | 0.5600 | 1,045,218 | -0.09(-13.61%) |
Apr 29, 2019 | 0.6849 | 0.7070 | 0.6399 | 0.6482 | 817,995 | -0.06(-8.77%) |
Apr 26, 2019 | 0.7550 | 0.7739 | 0.7000 | 0.7105 | 238,400 | -0.03(-3.46%) |
Apr 25, 2019 | 0.7895 | 0.7895 | 0.7200 | 0.7360 | 411,533 | -0.04(-5.24%) |
Apr 24, 2019 | 0.8000 | 0.8000 | 0.7700 | 0.7767 | 129,367 | -0.02(-2.88%) |
Apr 23, 2019 | 0.7920 | 0.7998 | 0.7400 | 0.7997 | 366,254 | +0.03(+3.63%) |
Apr 22, 2019 | 0.7200 | 0.7796 | 0.7000 | 0.7717 | 488,110 | +0.07(+10.40%) |
Apr 18, 2019 | 0.7600 | 0.7700 | 0.6631 | 0.6990 | 590,900 | -0.06(-8.03%) |
Apr 17, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 217,784 | -0.03(-3.80%) |
Apr 16, 2019 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 155,838 | -0.02(-2.06%) |
Apr 15, 2019 | 0.8324 | 0.8362 | 0.7900 | 0.8066 | 391,337 | -0.01(-1.63%) |
Apr 12, 2019 | 0.8500 | 0.8600 | 0.8033 | 0.8200 | 263,800 | -0.01(-1.20%) |
Apr 11, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 641,638 | +0.01(+1.37%) |
Apr 10, 2019 | 0.7958 | 0.8253 | 0.7875 | 0.8188 | 204,948 | +0.02(+2.35%) |
Apr 09, 2019 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 207,676 | -0.01(-1.54%) |
Apr 08, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8125 | 467,501 | +0.03(+3.17%) |
Apr 05, 2019 | 0.7800 | 0.8130 | 0.7590 | 0.7875 | 475,600 | +0.02(+2.82%) |
Apr 04, 2019 | 0.7840 | 0.7840 | 0.7601 | 0.7659 | 169,764 | -0.01(-1.81%) |
Apr 03, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 191,902 | -0.02(-2.50%) |
Apr 02, 2019 | 0.7734 | 0.8400 | 0.7300 | 0.8000 | 530,356 | +0.05(+6.67%) |
Apr 01, 2019 | 0.7900 | 0.7950 | 0.7400 | 0.7500 | 283,317 | -0.01(-0.66%) |
Mar 29, 2019 | 0.7957 | 0.7957 | 0.7500 | 0.7550 | 377,300 | -0.03(-3.22%) |
Mar 28, 2019 | 0.8250 | 0.8400 | 0.7770 | 0.7801 | 469,868 | -0.04(-4.85%) |
Mar 27, 2019 | 0.7870 | 0.8400 | 0.7848 | 0.8199 | 532,398 | +0.04(+5.18%) |
Mar 26, 2019 | 0.7100 | 0.8000 | 0.7100 | 0.7795 | 480,170 | +0.07(+9.79%) |
Mar 25, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7100 | 320,575 | -0.02(-2.49%) |
Mar 22, 2019 | 0.8200 | 0.8200 | 0.7200 | 0.7281 | 577,200 | -0.08(-9.81%) |
Mar 21, 2019 | 0.8601 | 0.8800 | 0.7900 | 0.8073 | 564,304 | -0.05(-6.36%) |
Mar 20, 2019 | 0.8050 | 0.8697 | 0.8000 | 0.8621 | 706,144 | +0.07(+9.13%) |
Mar 19, 2019 | 0.7700 | 0.8100 | 0.7500 | 0.7900 | 467,865 | +0.02(+2.77%) |
Mar 18, 2019 | 0.7200 | 0.7790 | 0.7170 | 0.7687 | 573,671 | +0.06(+8.54%) |
Mar 15, 2019 | 0.7501 | 0.7550 | 0.7000 | 0.7082 | 771,100 | -0.05(-6.82%) |
Mar 14, 2019 | 0.8500 | 0.8900 | 0.7200 | 0.7600 | 1,506,211 | -0.09(-10.59%) |
Mar 13, 2019 | 0.8900 | 1.000 | 0.8200 | 0.8500 | 2,479,845 | -0.07(-7.61%) |
Mar 12, 2019 | 0.7400 | 1.200 | 0.7000 | 0.9200 | 8,645,996 | +0.24(+35.29%) |
Mar 11, 2019 | 0.6100 | 0.7487 | 0.6100 | 0.6800 | 1,200,260 | +0.08(+12.49%) |
Mar 08, 2019 | 0.6000 | 0.7900 | 0.5700 | 0.6045 | 1,716,300 | +0.02(+4.22%) |
Mar 07, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5800 | 866,358 | +0.03(+5.45%) |
Mar 06, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 751,678 | +0.04(+7.44%) |
Mar 05, 2019 | 0.5000 | 0.5200 | 0.4950 | 0.5119 | 318,409 | +0.02(+3.25%) |
Mar 04, 2019 | 0.5040 | 0.5180 | 0.4900 | 0.4958 | 324,170 | -0.01(-2.78%) |