Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8100 | 0.8329 | 0.7947 | 0.8253 | 90,952 | +0.02(+1.89%) |
May 30, 2019 | 0.8253 | 0.8329 | 0.7947 | 0.8100 | 205,186 | -0.04(-4.50%) |
May 29, 2019 | 0.8329 | 0.8482 | 0.8253 | 0.8482 | 108,816 | +0.01(+0.91%) |
May 28, 2019 | 0.8329 | 0.8558 | 0.8329 | 0.8405 | 91,756 | +0.00(+0.00%) |
May 24, 2019 | 0.8405 | 0.8635 | 0.8405 | 0.8405 | 68,574 | +0.00(+0.00%) |
May 23, 2019 | 0.8405 | 0.8558 | 0.8329 | 0.8405 | 175,589 | -0.01(-0.90%) |
May 22, 2019 | 0.8711 | 0.8764 | 0.8329 | 0.8482 | 485,728 | -0.02(-1.77%) |
May 21, 2019 | 0.8711 | 0.8788 | 0.8558 | 0.8635 | 109,067 | +0.00(+0.00%) |
May 20, 2019 | 0.8635 | 0.8759 | 0.8558 | 0.8635 | 117,862 | +0.00(+0.00%) |
May 17, 2019 | 0.8711 | 0.8864 | 0.8635 | 0.8635 | 131,521 | -0.02(-1.74%) |
May 16, 2019 | 0.8864 | 0.8940 | 0.8558 | 0.8788 | 113,503 | +0.00(+0.00%) |
May 15, 2019 | 0.9093 | 0.9093 | 0.8788 | 0.8788 | 183,271 | -0.03(-3.36%) |
May 14, 2019 | 0.8940 | 0.9093 | 0.8788 | 0.9093 | 154,942 | +0.03(+3.48%) |
May 13, 2019 | 0.8940 | 0.8940 | 0.8635 | 0.8788 | 119,608 | -0.02(-2.54%) |
May 10, 2019 | 0.8864 | 0.9017 | 0.8725 | 0.9017 | 128,642 | +0.02(+1.72%) |
May 09, 2019 | 0.9170 | 0.9170 | 0.8635 | 0.8864 | 216,258 | +0.04(+4.50%) |
May 08, 2019 | 0.8635 | 0.8711 | 0.8405 | 0.8482 | 164,547 | -0.02(-1.77%) |
May 07, 2019 | 0.8635 | 0.8635 | 0.8482 | 0.8635 | 165,306 | +0.01(+0.89%) |
May 06, 2019 | 0.8558 | 0.8635 | 0.8405 | 0.8558 | 96,436 | +0.01(+0.90%) |
May 03, 2019 | 0.8482 | 0.8635 | 0.8405 | 0.8482 | 143,823 | -0.01(-0.89%) |
May 02, 2019 | 0.9246 | 0.9246 | 0.8329 | 0.8558 | 282,289 | -0.05(-5.08%) |
May 01, 2019 | 0.8943 | 0.9165 | 0.8869 | 0.9017 | 273,293 | +0.01(+1.67%) |
Apr 30, 2019 | 0.9017 | 0.9312 | 0.8869 | 0.8869 | 277,117 | -0.01(-0.83%) |
Apr 29, 2019 | 0.8869 | 0.9165 | 0.8795 | 0.8943 | 412,824 | +0.01(+0.83%) |
Apr 26, 2019 | 0.8647 | 0.8869 | 0.8573 | 0.8869 | 221,356 | +0.03(+3.45%) |
Apr 25, 2019 | 0.8721 | 0.8869 | 0.8499 | 0.8573 | 372,338 | -0.02(-2.52%) |
Apr 24, 2019 | 0.8795 | 0.8869 | 0.8647 | 0.8795 | 199,254 | +0.00(+0.00%) |
Apr 23, 2019 | 0.8426 | 0.8869 | 0.8205 | 0.8795 | 495,839 | +0.04(+4.39%) |
Apr 22, 2019 | 0.8130 | 0.8647 | 0.8056 | 0.8426 | 295,456 | +0.04(+5.56%) |
Apr 18, 2019 | 0.8204 | 0.8308 | 0.7760 | 0.7982 | 209,990 | -0.01(-1.82%) |
Apr 17, 2019 | 0.8647 | 0.8647 | 0.7908 | 0.8130 | 290,013 | -0.04(-5.17%) |
Apr 16, 2019 | 0.9238 | 0.9238 | 0.8462 | 0.8573 | 468,634 | -0.05(-5.69%) |
Apr 15, 2019 | 0.9091 | 0.9238 | 0.8278 | 0.9091 | 623,675 | +0.02(+2.50%) |
Apr 12, 2019 | 0.8278 | 0.9017 | 0.8130 | 0.8869 | 637,414 | +0.07(+8.11%) |
Apr 11, 2019 | 0.7686 | 0.8647 | 0.7613 | 0.8204 | 695,809 | +0.06(+7.77%) |
Apr 10, 2019 | 0.7613 | 0.7686 | 0.7539 | 0.7613 | 200,400 | +0.00(+0.00%) |
Apr 09, 2019 | 0.7613 | 0.7686 | 0.7539 | 0.7613 | 135,963 | -0.01(-0.96%) |
Apr 08, 2019 | 0.7686 | 0.7686 | 0.7539 | 0.7686 | 262,456 | +0.00(+0.00%) |
Apr 05, 2019 | 0.7686 | 0.7686 | 0.7465 | 0.7686 | 320,127 | +0.00(+0.00%) |
Apr 04, 2019 | 0.7760 | 0.7760 | 0.7613 | 0.7686 | 148,094 | +0.01(+1.96%) |
Apr 03, 2019 | 0.7686 | 0.7760 | 0.7465 | 0.7539 | 384,859 | -0.01(-1.92%) |
Apr 02, 2019 | 0.7834 | 0.7834 | 0.7539 | 0.7686 | 378,036 | -0.01(-0.95%) |
Apr 01, 2019 | 0.7686 | 0.7834 | 0.7539 | 0.7760 | 354,233 | +0.01(+1.94%) |
Mar 29, 2019 | 0.7834 | 0.7908 | 0.7539 | 0.7613 | 471,261 | -0.02(-2.83%) |
Mar 28, 2019 | 0.7982 | 0.8056 | 0.7613 | 0.7834 | 945,077 | -0.01(-0.93%) |
Mar 27, 2019 | 0.7686 | 0.7982 | 0.7539 | 0.7908 | 708,992 | +0.03(+3.88%) |
Mar 26, 2019 | 0.7613 | 0.7760 | 0.7539 | 0.7613 | 343,547 | +0.00(+0.00%) |
Mar 25, 2019 | 0.7834 | 0.7908 | 0.7391 | 0.7613 | 711,341 | -0.02(-2.83%) |
Mar 22, 2019 | 0.8130 | 0.8130 | 0.7613 | 0.7834 | 954,159 | +0.00(+0.00%) |
Mar 21, 2019 | 0.7686 | 0.8122 | 0.7686 | 0.7834 | 368,339 | +0.01(+1.92%) |
Mar 20, 2019 | 0.8056 | 0.8056 | 0.7539 | 0.7686 | 613,236 | -0.03(-3.70%) |
Mar 19, 2019 | 0.8130 | 0.8426 | 0.7834 | 0.7982 | 487,031 | +0.00(+0.00%) |
Mar 18, 2019 | 0.7908 | 0.8204 | 0.7834 | 0.7982 | 352,562 | +0.01(+1.89%) |
Mar 15, 2019 | 0.8204 | 0.8204 | 0.7686 | 0.7834 | 944,958 | -0.04(-4.50%) |
Mar 14, 2019 | 0.8426 | 0.8444 | 0.8056 | 0.8204 | 1,269,118 | +0.01(+1.83%) |
Mar 13, 2019 | 0.8499 | 0.8721 | 0.7908 | 0.8056 | 746,198 | -0.05(-6.03%) |
Mar 12, 2019 | 0.8869 | 0.8943 | 0.8352 | 0.8573 | 598,261 | +0.02(+2.65%) |
Mar 11, 2019 | 0.8647 | 0.8721 | 0.8204 | 0.8352 | 550,001 | -0.01(-0.88%) |
Mar 08, 2019 | 0.8278 | 0.8795 | 0.8204 | 0.8426 | 412,539 | +0.00(+0.00%) |
Mar 07, 2019 | 0.9165 | 0.9165 | 0.8278 | 0.8426 | 718,968 | -0.04(-4.20%) |
Mar 06, 2019 | 0.9017 | 0.9091 | 0.8647 | 0.8795 | 276,005 | -0.03(-3.25%) |
Mar 05, 2019 | 0.9165 | 0.9238 | 0.8869 | 0.9091 | 186,752 | +0.00(+0.00%) |
Mar 04, 2019 | 0.8943 | 0.9238 | 0.8647 | 0.9091 | 479,258 | +0.04(+4.68%) |