Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.6267 | 0.7470 | 0.6200 | 0.6400 | 6,571,600 | +0.01(+1.60%) |
Jun 27, 2019 | 0.6216 | 0.6697 | 0.6216 | 0.6299 | 739,280 | +0.01(+1.60%) |
Jun 26, 2019 | 0.6860 | 0.7159 | 0.6200 | 0.6200 | 628,304 | -0.06(-8.82%) |
Jun 25, 2019 | 0.7277 | 0.7462 | 0.6800 | 0.6800 | 334,237 | -0.06(-7.50%) |
Jun 24, 2019 | 0.7148 | 0.7899 | 0.7000 | 0.7351 | 437,110 | +0.02(+2.10%) |
Jun 21, 2019 | 0.7300 | 0.7800 | 0.7106 | 0.7200 | 758,900 | +0.00(+0.69%) |
Jun 20, 2019 | 0.8044 | 0.8399 | 0.7101 | 0.7151 | 490,078 | -0.08(-10.61%) |
Jun 19, 2019 | 0.8355 | 0.8355 | 0.7828 | 0.8000 | 448,109 | -0.03(-3.61%) |
Jun 18, 2019 | 0.8110 | 0.8711 | 0.7700 | 0.8300 | 661,771 | +0.00(+0.00%) |
Jun 17, 2019 | 0.8300 | 0.8600 | 0.8100 | 0.8300 | 509,110 | +0.00(+0.00%) |
Jun 14, 2019 | 0.8300 | 0.8800 | 0.7951 | 0.8300 | 621,800 | -0.00(-0.59%) |
Jun 13, 2019 | 0.8400 | 0.8499 | 0.7900 | 0.8349 | 593,138 | +0.02(+3.01%) |
Jun 12, 2019 | 0.7967 | 0.8497 | 0.7314 | 0.8105 | 797,274 | +0.02(+2.61%) |
Jun 11, 2019 | 0.7195 | 0.8298 | 0.6800 | 0.7899 | 804,048 | +0.04(+5.07%) |
Jun 10, 2019 | 0.5800 | 0.8198 | 0.5507 | 0.7518 | 1,605,737 | +0.17(+28.53%) |
Jun 07, 2019 | 0.5120 | 0.5951 | 0.5000 | 0.5849 | 1,043,800 | +0.08(+15.34%) |
Jun 06, 2019 | 0.4878 | 0.5398 | 0.4838 | 0.5071 | 402,044 | +0.01(+1.42%) |
Jun 05, 2019 | 0.5222 | 0.5499 | 0.4820 | 0.5000 | 335,666 | -0.02(-4.23%) |
Jun 04, 2019 | 0.5020 | 0.5343 | 0.5013 | 0.5221 | 641,304 | +0.01(+1.97%) |
Jun 03, 2019 | 0.5366 | 0.5530 | 0.5013 | 0.5120 | 350,753 | -0.03(-5.20%) |
May 31, 2019 | 0.5500 | 0.5629 | 0.5253 | 0.5401 | 493,200 | -0.01(-1.80%) |
May 30, 2019 | 0.5745 | 0.5998 | 0.5300 | 0.5500 | 450,272 | -0.02(-3.53%) |
May 29, 2019 | 0.5800 | 0.6049 | 0.5600 | 0.5701 | 1,283,634 | -0.01(-1.30%) |
May 28, 2019 | 0.6300 | 0.6400 | 0.5776 | 0.5776 | 778,194 | -0.05(-7.58%) |
May 24, 2019 | 0.6000 | 0.6314 | 0.6000 | 0.6250 | 151,700 | +0.03(+5.91%) |
May 23, 2019 | 0.6000 | 0.6302 | 0.5818 | 0.5901 | 299,937 | -0.01(-1.65%) |
May 22, 2019 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 194,421 | -0.04(-6.10%) |
May 21, 2019 | 0.6490 | 0.6533 | 0.6284 | 0.6390 | 404,531 | -0.01(-1.69%) |
May 20, 2019 | 0.6500 | 0.6850 | 0.6400 | 0.6500 | 402,333 | -0.00(-0.02%) |
May 17, 2019 | 0.6516 | 0.7110 | 0.6500 | 0.6501 | 579,000 | -0.02(-2.72%) |
May 16, 2019 | 0.6838 | 0.6900 | 0.6530 | 0.6683 | 123,837 | -0.02(-2.72%) |
May 15, 2019 | 0.6913 | 0.7200 | 0.6730 | 0.6870 | 168,236 | -0.00(-0.22%) |
May 14, 2019 | 0.6531 | 0.7410 | 0.6502 | 0.6885 | 526,563 | +0.03(+4.52%) |
May 13, 2019 | 0.6800 | 0.7000 | 0.6500 | 0.6587 | 259,907 | -0.02(-3.13%) |
May 10, 2019 | 0.7093 | 0.7654 | 0.6700 | 0.6800 | 190,600 | -0.03(-4.09%) |
May 09, 2019 | 0.6971 | 0.7600 | 0.6800 | 0.7090 | 265,013 | +0.01(+1.29%) |
May 08, 2019 | 0.7800 | 0.8300 | 0.6800 | 0.7000 | 314,558 | -0.09(-11.39%) |
May 07, 2019 | 0.7900 | 0.8400 | 0.7400 | 0.7900 | 431,278 | +0.00(+0.00%) |
May 06, 2019 | 0.6800 | 0.8000 | 0.6600 | 0.7900 | 220,666 | +0.07(+9.89%) |
May 03, 2019 | 0.7183 | 0.7500 | 0.6420 | 0.7189 | 248,200 | +0.00(+0.41%) |
May 02, 2019 | 0.6167 | 0.7300 | 0.6090 | 0.7160 | 612,133 | +0.10(+16.03%) |
May 01, 2019 | 0.6344 | 0.6487 | 0.6090 | 0.6171 | 116,821 | -0.04(-5.57%) |
Apr 30, 2019 | 0.6290 | 0.6587 | 0.6046 | 0.6535 | 474,264 | -0.00(-0.68%) |
Apr 29, 2019 | 0.6041 | 0.6961 | 0.6041 | 0.6580 | 441,721 | +0.06(+9.67%) |
Apr 26, 2019 | 0.6100 | 0.6168 | 0.5813 | 0.6000 | 386,600 | -0.01(-1.72%) |
Apr 25, 2019 | 0.6100 | 0.6396 | 0.6077 | 0.6105 | 201,303 | +0.00(+0.10%) |
Apr 24, 2019 | 0.6160 | 0.6399 | 0.5800 | 0.6099 | 360,739 | -0.01(-1.15%) |
Apr 23, 2019 | 0.6401 | 0.6770 | 0.6087 | 0.6170 | 344,831 | -0.03(-4.78%) |
Apr 22, 2019 | 0.7001 | 0.7491 | 0.6401 | 0.6480 | 303,113 | -0.05(-7.51%) |
Apr 18, 2019 | 0.7509 | 0.7700 | 0.7000 | 0.7006 | 724,100 | -0.08(-9.97%) |
Apr 17, 2019 | 0.7610 | 0.8050 | 0.7350 | 0.7782 | 332,605 | +0.03(+3.59%) |
Apr 16, 2019 | 0.7877 | 0.8100 | 0.7430 | 0.7512 | 335,539 | -0.04(-4.91%) |
Apr 15, 2019 | 0.8400 | 0.8400 | 0.7520 | 0.7900 | 292,320 | -0.04(-5.22%) |
Apr 12, 2019 | 0.7700 | 0.8414 | 0.7568 | 0.8335 | 437,400 | +0.07(+8.61%) |
Apr 11, 2019 | 0.7747 | 0.7995 | 0.7500 | 0.7674 | 343,346 | -0.01(-1.59%) |
Apr 10, 2019 | 0.7649 | 0.7849 | 0.7471 | 0.7798 | 266,360 | +0.01(+1.95%) |
Apr 09, 2019 | 0.7500 | 0.7800 | 0.7400 | 0.7649 | 357,697 | +0.01(+1.50%) |
Apr 08, 2019 | 0.8600 | 0.8790 | 0.7456 | 0.7536 | 590,043 | -0.08(-10.00%) |
Apr 05, 2019 | 0.8000 | 0.8500 | 0.7800 | 0.8373 | 657,900 | +0.03(+3.12%) |
Apr 04, 2019 | 0.7600 | 0.8371 | 0.7352 | 0.8120 | 570,557 | +0.06(+8.05%) |
Apr 03, 2019 | 0.7560 | 0.7602 | 0.7350 | 0.7515 | 397,797 | +0.00(+0.19%) |
Apr 02, 2019 | 0.7400 | 0.7602 | 0.7300 | 0.7501 | 602,763 | +0.01(+1.36%) |