Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.550 | 1.590 | 1.420 | 1.490 | 77,000 | +0.03(+2.05%) |
Jun 27, 2019 | 1.465 | 1.540 | 1.420 | 1.460 | 83,390 | +0.04(+2.82%) |
Jun 26, 2019 | 1.500 | 1.540 | 1.410 | 1.420 | 91,612 | -0.04(-2.74%) |
Jun 25, 2019 | 1.500 | 1.500 | 1.280 | 1.460 | 119,237 | +0.06(+4.29%) |
Jun 24, 2019 | 1.630 | 1.750 | 1.230 | 1.400 | 430,193 | -0.22(-13.57%) |
Jun 21, 2019 | 1.695 | 1.830 | 1.570 | 1.620 | 486,700 | -0.16(-8.99%) |
Jun 20, 2019 | 1.480 | 1.800 | 1.440 | 1.780 | 431,462 | +0.31(+21.42%) |
Jun 19, 2019 | 1.380 | 1.630 | 1.320 | 1.466 | 254,471 | +0.15(+11.06%) |
Jun 18, 2019 | 1.260 | 1.680 | 1.170 | 1.320 | 540,428 | +0.17(+14.78%) |
Jun 17, 2019 | 0.9800 | 1.200 | 0.8632 | 1.150 | 470,269 | +0.25(+27.78%) |
Jun 14, 2019 | 0.7000 | 0.9150 | 0.7000 | 0.9000 | 432,800 | +0.20(+28.57%) |
Jun 13, 2019 | 0.6900 | 0.7000 | 0.6780 | 0.7000 | 80,489 | +0.05(+7.69%) |
Jun 12, 2019 | 0.6400 | 0.6900 | 0.6400 | 0.6500 | 83,395 | +0.01(+1.56%) |
Jun 11, 2019 | 0.5700 | 0.6750 | 0.5400 | 0.6400 | 135,490 | +0.06(+10.34%) |
Jun 10, 2019 | 0.6850 | 0.6925 | 0.5800 | 0.5800 | 90,034 | -0.11(-15.45%) |
Jun 07, 2019 | 0.6850 | 0.6908 | 0.6850 | 0.6860 | 25,700 | -0.04(-6.01%) |
Jun 06, 2019 | 0.7400 | 0.7400 | 0.6710 | 0.7299 | 17,088 | -0.01(-1.36%) |
Jun 05, 2019 | 0.7000 | 0.7400 | 0.6750 | 0.7400 | 16,047 | +0.04(+5.71%) |
Jun 04, 2019 | 0.6602 | 0.7000 | 0.6602 | 0.7000 | 77,465 | +0.00(+0.00%) |
Jun 03, 2019 | 0.7250 | 0.7400 | 0.6600 | 0.7000 | 69,688 | -0.03(-4.11%) |
May 31, 2019 | 0.7500 | 0.7500 | 0.6700 | 0.7300 | 47,100 | -0.07(-8.74%) |
May 30, 2019 | 0.7931 | 0.7999 | 0.6620 | 0.7999 | 7,950 | +0.05(+6.67%) |
May 29, 2019 | 0.7600 | 0.7600 | 0.6500 | 0.7499 | 52,713 | -0.04(-5.08%) |
May 28, 2019 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 25,813 | +0.00(+0.00%) |
May 24, 2019 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 48,200 | +0.02(+1.94%) |
May 23, 2019 | 0.8000 | 0.8000 | 0.7700 | 0.7750 | 20,194 | -0.03(-3.13%) |
May 22, 2019 | 0.7900 | 0.8190 | 0.7700 | 0.8000 | 28,510 | +0.00(+0.00%) |
May 21, 2019 | 0.7500 | 0.8099 | 0.7500 | 0.8000 | 10,073 | +0.05(+6.67%) |
May 20, 2019 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 37,930 | -0.05(-6.06%) |
May 17, 2019 | 0.8800 | 0.8800 | 0.7700 | 0.7984 | 106,700 | +0.03(+3.69%) |
May 16, 2019 | 0.7500 | 0.7700 | 0.7000 | 0.7700 | 62,710 | +0.02(+2.67%) |
May 15, 2019 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 37,470 | -0.02(-2.91%) |
May 14, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7725 | 53,990 | +0.02(+3.00%) |
May 13, 2019 | 0.7900 | 0.8150 | 0.7400 | 0.7500 | 51,884 | -0.05(-6.25%) |
May 10, 2019 | 0.8000 | 0.8299 | 0.7950 | 0.8000 | 31,000 | -0.03(-3.60%) |
May 09, 2019 | 0.9000 | 0.9000 | 0.8000 | 0.8299 | 66,788 | -0.03(-3.50%) |
May 08, 2019 | 0.8700 | 0.9000 | 0.7800 | 0.8600 | 105,048 | +0.02(+2.39%) |
May 07, 2019 | 0.8850 | 0.8850 | 0.7900 | 0.8399 | 80,753 | +0.01(+1.19%) |
May 06, 2019 | 0.8250 | 0.9000 | 0.8200 | 0.8300 | 47,954 | +0.00(+0.00%) |
May 03, 2019 | 0.8900 | 0.8900 | 0.8250 | 0.8300 | 54,100 | -0.01(-1.19%) |
May 02, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8400 | 27,292 | -0.04(-4.55%) |
May 01, 2019 | 0.9000 | 0.9000 | 0.7900 | 0.8800 | 22,521 | +0.02(+2.33%) |
Apr 30, 2019 | 0.9200 | 0.9200 | 0.8300 | 0.8600 | 52,237 | -0.02(-2.27%) |
Apr 29, 2019 | 0.8100 | 0.9100 | 0.8000 | 0.8800 | 121,134 | +0.07(+8.64%) |
Apr 26, 2019 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | 102,100 | -0.07(-7.95%) |
Apr 25, 2019 | 0.8700 | 0.9800 | 0.8500 | 0.8800 | 134,384 | +0.01(+1.15%) |
Apr 24, 2019 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 52,927 | +0.02(+2.35%) |
Apr 23, 2019 | 0.8499 | 0.8700 | 0.8010 | 0.8500 | 70,324 | +0.00(+0.04%) |
Apr 22, 2019 | 0.8499 | 0.8499 | 0.8000 | 0.8497 | 59,876 | +0.05(+6.21%) |
Apr 18, 2019 | 0.9250 | 0.9250 | 0.7800 | 0.8000 | 117,200 | -0.03(-3.61%) |
Apr 17, 2019 | 0.8250 | 0.9545 | 0.8100 | 0.8300 | 68,953 | -0.08(-8.55%) |
Apr 16, 2019 | 0.9587 | 0.9587 | 0.9000 | 0.9076 | 43,555 | +0.01(+0.84%) |
Apr 15, 2019 | 0.9800 | 0.9800 | 0.8700 | 0.9000 | 149,888 | -0.03(-3.23%) |
Apr 12, 2019 | 0.9300 | 0.9849 | 0.8800 | 0.9300 | 151,200 | +0.00(+0.00%) |
Apr 11, 2019 | 0.9400 | 1.000 | 0.9200 | 0.9300 | 171,706 | +0.00(+0.00%) |
Apr 10, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 170,076 | +0.00(+0.00%) |
Apr 09, 2019 | 0.9800 | 1.000 | 0.8800 | 0.9300 | 331,914 | -0.05(-5.10%) |
Apr 08, 2019 | 0.8200 | 1.000 | 0.7200 | 0.9800 | 426,275 | +0.19(+24.05%) |
Apr 05, 2019 | 0.6600 | 0.7980 | 0.6600 | 0.7900 | 293,800 | +0.08(+11.27%) |
Apr 04, 2019 | 0.6800 | 0.7100 | 0.6400 | 0.7100 | 175,264 | +0.05(+7.58%) |
Apr 03, 2019 | 0.6700 | 0.6700 | 0.6100 | 0.6600 | 144,756 | +0.01(+1.54%) |
Apr 02, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 21,540 | +0.01(+0.78%) |