Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.8969 | 0.9092 | 0.8933 | 0.8962 | 394,200 | +0.01(+0.56%) |
Jun 27, 2019 | 0.8900 | 0.9000 | 0.8800 | 0.8912 | 85,436 | +0.02(+2.10%) |
Jun 26, 2019 | 0.8817 | 0.8874 | 0.8700 | 0.8729 | 32,069 | +0.01(+0.58%) |
Jun 25, 2019 | 0.8713 | 0.8865 | 0.8679 | 0.8679 | 34,688 | -0.00(-0.24%) |
Jun 24, 2019 | 0.8814 | 0.8900 | 0.8700 | 0.8700 | 88,956 | -0.02(-2.25%) |
Jun 21, 2019 | 0.8900 | 0.8948 | 0.8700 | 0.8900 | 279,900 | +0.01(+1.14%) |
Jun 20, 2019 | 0.8899 | 0.9000 | 0.8800 | 0.8800 | 105,974 | -0.01(-1.12%) |
Jun 19, 2019 | 0.8967 | 0.9100 | 0.8900 | 0.8900 | 45,386 | -0.01(-1.11%) |
Jun 18, 2019 | 0.8993 | 0.9085 | 0.8848 | 0.9000 | 136,148 | -0.01(-1.24%) |
Jun 17, 2019 | 0.9200 | 0.9200 | 0.9039 | 0.9113 | 58,197 | -0.01(-0.77%) |
Jun 14, 2019 | 0.9157 | 0.9233 | 0.9093 | 0.9184 | 649,200 | -0.00(-0.29%) |
Jun 13, 2019 | 0.9200 | 0.9300 | 0.9100 | 0.9211 | 59,596 | +0.00(+0.12%) |
Jun 12, 2019 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 85,454 | -0.03(-3.16%) |
Jun 11, 2019 | 0.9500 | 0.9600 | 0.9390 | 0.9500 | 132,012 | -0.01(-1.18%) |
Jun 10, 2019 | 0.9600 | 0.9700 | 0.9494 | 0.9613 | 53,069 | +0.01(+1.19%) |
Jun 07, 2019 | 0.9350 | 0.9500 | 0.9302 | 0.9500 | 119,800 | -0.01(-1.04%) |
Jun 06, 2019 | 0.9699 | 0.9699 | 0.9400 | 0.9600 | 77,757 | +0.00(+0.00%) |
Jun 05, 2019 | 0.9692 | 0.9785 | 0.9600 | 0.9600 | 82,102 | -0.05(-4.95%) |
Jun 04, 2019 | 1.004 | 1.010 | 0.9925 | 1.010 | 67,610 | +0.04(+4.12%) |
Jun 03, 2019 | 0.9587 | 0.9700 | 0.9560 | 0.9700 | 52,336 | -0.01(-1.02%) |
May 31, 2019 | 0.9770 | 0.9800 | 0.9643 | 0.9800 | 54,100 | -0.02(-2.00%) |
May 30, 2019 | 0.9901 | 1.000 | 0.9900 | 1.000 | 48,560 | +0.02(+1.84%) |
May 29, 2019 | 0.9802 | 0.9900 | 0.9700 | 0.9819 | 118,420 | -0.02(-1.81%) |
May 28, 2019 | 0.9964 | 1.002 | 0.9900 | 1.000 | 124,972 | +0.01(+1.46%) |
May 24, 2019 | 0.9952 | 0.9952 | 0.9700 | 0.9856 | 116,000 | -0.00(-0.44%) |
May 23, 2019 | 0.9797 | 0.9900 | 0.9700 | 0.9900 | 73,882 | +0.01(+0.85%) |
May 22, 2019 | 0.9899 | 0.9899 | 0.9812 | 0.9817 | 60,027 | -0.00(-0.44%) |
May 21, 2019 | 0.9956 | 1.000 | 0.9810 | 0.9860 | 53,289 | -0.01(-0.52%) |
May 20, 2019 | 0.9877 | 0.9912 | 0.9605 | 0.9912 | 47,267 | +0.00(+0.12%) |
May 17, 2019 | 0.9846 | 1.000 | 0.9800 | 0.9900 | 29,400 | +0.00(+0.50%) |
May 16, 2019 | 0.9801 | 1.000 | 0.9801 | 0.9851 | 68,970 | +0.01(+0.52%) |
May 15, 2019 | 0.9550 | 0.9800 | 0.9550 | 0.9800 | 59,860 | +0.02(+2.08%) |
May 14, 2019 | 0.9561 | 0.9800 | 0.9561 | 0.9600 | 79,253 | -0.00(-0.08%) |
May 13, 2019 | 0.9750 | 0.9800 | 0.9600 | 0.9608 | 90,648 | -0.03(-2.95%) |
May 10, 2019 | 0.9901 | 0.9970 | 0.9700 | 0.9900 | 160,800 | +0.01(+0.87%) |
May 09, 2019 | 0.9896 | 0.9900 | 0.9700 | 0.9815 | 75,148 | -0.01(-1.08%) |
May 08, 2019 | 0.9999 | 1.010 | 0.9920 | 0.9922 | 40,049 | -0.00(-0.28%) |
May 07, 2019 | 0.9998 | 0.9998 | 0.9822 | 0.9950 | 237,706 | -0.01(-0.50%) |
May 06, 2019 | 1.010 | 1.030 | 1.000 | 1.000 | 102,782 | -0.01(-0.99%) |
May 03, 2019 | 1.020 | 1.030 | 1.010 | 1.010 | 120,100 | +0.00(+0.00%) |
May 02, 2019 | 1.020 | 1.020 | 1.010 | 1.010 | 59,930 | -0.01(-0.98%) |
May 01, 2019 | 1.030 | 1.030 | 1.010 | 1.020 | 35,431 | +0.01(+0.99%) |
Apr 30, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 254,804 | -0.02(-1.94%) |
Apr 29, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 70,650 | +0.03(+2.49%) |
Apr 26, 2019 | 1.010 | 1.015 | 1.000 | 1.005 | 136,300 | +0.00(+0.50%) |
Apr 25, 2019 | 0.9928 | 1.010 | 0.9900 | 1.000 | 133,707 | -0.01(-0.99%) |
Apr 24, 2019 | 1.020 | 1.020 | 0.9980 | 1.010 | 122,215 | -0.03(-2.88%) |
Apr 23, 2019 | 1.030 | 1.040 | 1.020 | 1.040 | 37,952 | -0.01(-0.95%) |
Apr 22, 2019 | 1.050 | 1.070 | 1.050 | 1.050 | 157,747 | -0.02(-1.87%) |
Apr 18, 2019 | 1.060 | 1.070 | 1.045 | 1.070 | 177,800 | -0.03(-2.73%) |
Apr 17, 2019 | 1.080 | 1.100 | 1.075 | 1.100 | 33,506 | -0.01(-0.90%) |
Apr 16, 2019 | 1.090 | 1.110 | 1.060 | 1.110 | 151,890 | +0.03(+2.78%) |
Apr 15, 2019 | 1.080 | 1.091 | 1.060 | 1.080 | 931,860 | -0.01(-0.92%) |
Apr 12, 2019 | 1.070 | 1.090 | 1.040 | 1.090 | 63,800 | +0.05(+4.81%) |
Apr 11, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 232,000 | +0.01(+0.97%) |
Apr 10, 2019 | 1.060 | 1.060 | 1.000 | 1.030 | 275,664 | -0.01(-0.96%) |
Apr 09, 2019 | 1.060 | 1.070 | 1.040 | 1.040 | 33,123 | -0.01(-0.95%) |
Apr 08, 2019 | 1.070 | 1.075 | 1.050 | 1.050 | 140,077 | -0.02(-1.87%) |
Apr 05, 2019 | 1.060 | 1.080 | 1.051 | 1.070 | 79,200 | -0.01(-0.93%) |
Apr 04, 2019 | 1.070 | 1.080 | 1.050 | 1.080 | 63,883 | +0.02(+1.89%) |
Apr 03, 2019 | 1.060 | 1.070 | 1.040 | 1.060 | 493,118 | +0.03(+2.91%) |
Apr 02, 2019 | 1.035 | 1.040 | 1.010 | 1.030 | 70,645 | -0.02(-1.90%) |