Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6900 | 0.7393 | 0.6470 | 0.7000 | 236,200 | +0.02(+3.26%) |
May 30, 2019 | 0.6493 | 0.6850 | 0.6485 | 0.6779 | 15,645 | +0.01(+1.18%) |
May 29, 2019 | 0.7079 | 0.7079 | 0.6552 | 0.6700 | 19,116 | -0.01(-0.74%) |
May 28, 2019 | 0.6500 | 0.7100 | 0.6420 | 0.6750 | 29,254 | +0.00(+0.45%) |
May 24, 2019 | 0.6887 | 0.7243 | 0.6322 | 0.6720 | 44,400 | -0.03(-4.95%) |
May 23, 2019 | 0.7100 | 0.7100 | 0.6600 | 0.7070 | 62,372 | -0.00(-0.31%) |
May 22, 2019 | 0.6767 | 0.7199 | 0.6500 | 0.7092 | 104,103 | +0.06(+9.19%) |
May 21, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6495 | 66,948 | +0.01(+1.47%) |
May 20, 2019 | 0.6350 | 0.6680 | 0.6300 | 0.6401 | 39,719 | +0.01(+1.59%) |
May 17, 2019 | 0.6222 | 0.6799 | 0.6222 | 0.6301 | 83,800 | -0.05(-6.91%) |
May 16, 2019 | 0.7400 | 0.8000 | 0.6134 | 0.6769 | 342,077 | -0.06(-8.15%) |
May 15, 2019 | 0.7490 | 0.7701 | 0.7207 | 0.7370 | 65,492 | -0.01(-1.65%) |
May 14, 2019 | 0.7008 | 0.7494 | 0.7008 | 0.7494 | 30,397 | +0.04(+5.55%) |
May 13, 2019 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 178,979 | -0.05(-7.04%) |
May 10, 2019 | 0.7733 | 0.8150 | 0.7505 | 0.7638 | 113,100 | -0.04(-4.51%) |
May 09, 2019 | 0.8089 | 0.8102 | 0.7758 | 0.7999 | 62,009 | -0.01(-1.11%) |
May 08, 2019 | 0.8387 | 0.8499 | 0.8089 | 0.8089 | 60,746 | -0.03(-3.69%) |
May 07, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8399 | 40,206 | -0.01(-0.60%) |
May 06, 2019 | 0.8600 | 0.8600 | 0.8249 | 0.8450 | 43,535 | +0.00(+0.28%) |
May 03, 2019 | 0.8509 | 0.8600 | 0.8100 | 0.8426 | 181,700 | -0.02(-2.26%) |
May 02, 2019 | 0.8800 | 0.8800 | 0.8538 | 0.8621 | 37,919 | -0.02(-2.03%) |
May 01, 2019 | 0.8700 | 0.8900 | 0.8569 | 0.8800 | 61,995 | +0.02(+1.73%) |
Apr 30, 2019 | 0.9000 | 0.9000 | 0.8521 | 0.8650 | 42,517 | -0.00(-0.01%) |
Apr 29, 2019 | 0.8900 | 0.9220 | 0.8650 | 0.8651 | 59,548 | -0.04(-4.71%) |
Apr 26, 2019 | 0.8993 | 0.9100 | 0.8752 | 0.9079 | 35,100 | +0.02(+2.77%) |
Apr 25, 2019 | 0.9090 | 0.9090 | 0.8751 | 0.8834 | 25,949 | -0.02(-2.09%) |
Apr 24, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.9023 | 44,026 | +0.02(+2.56%) |
Apr 23, 2019 | 0.8700 | 0.9290 | 0.8700 | 0.8798 | 58,199 | +0.02(+2.17%) |
Apr 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8611 | 42,247 | -0.03(-3.24%) |
Apr 18, 2019 | 0.8800 | 0.9190 | 0.8505 | 0.8899 | 56,200 | +0.01(+1.13%) |
Apr 17, 2019 | 0.9300 | 0.9400 | 0.8500 | 0.8800 | 194,101 | -0.02(-2.22%) |
Apr 16, 2019 | 0.9200 | 0.9450 | 0.9000 | 0.9000 | 141,488 | -0.01(-1.10%) |
Apr 15, 2019 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 188,683 | -0.05(-4.91%) |
Apr 12, 2019 | 0.9810 | 1.010 | 0.9517 | 0.9570 | 151,700 | -0.03(-3.32%) |
Apr 11, 2019 | 1.010 | 1.010 | 0.9800 | 0.9899 | 129,951 | -0.00(-0.01%) |
Apr 10, 2019 | 1.020 | 1.020 | 0.9800 | 0.9900 | 30,601 | +0.01(+0.61%) |
Apr 09, 2019 | 1.000 | 1.020 | 0.9800 | 0.9840 | 235,676 | -0.02(-1.60%) |
Apr 08, 2019 | 0.9800 | 1.020 | 0.9600 | 1.000 | 132,669 | +0.02(+2.04%) |
Apr 05, 2019 | 0.9800 | 0.9801 | 0.9500 | 0.9800 | 220,200 | +0.01(+0.98%) |
Apr 04, 2019 | 0.9601 | 0.9800 | 0.9501 | 0.9705 | 40,998 | -0.01(-0.91%) |
Apr 03, 2019 | 0.9980 | 0.9980 | 0.9550 | 0.9794 | 107,118 | +0.01(+1.09%) |
Apr 02, 2019 | 0.9700 | 0.9998 | 0.9400 | 0.9688 | 174,759 | +0.01(+0.92%) |
Apr 01, 2019 | 1.020 | 1.030 | 0.9450 | 0.9600 | 250,903 | -0.05(-5.03%) |
Mar 29, 2019 | 1.040 | 1.040 | 0.9800 | 1.011 | 175,400 | +0.01(+1.08%) |
Mar 28, 2019 | 0.9800 | 1.000 | 0.9600 | 1.000 | 114,326 | +0.01(+1.01%) |
Mar 27, 2019 | 1.080 | 1.110 | 0.9800 | 0.9900 | 975,866 | +0.02(+1.95%) |
Mar 26, 2019 | 1.000 | 1.000 | 0.9300 | 0.9711 | 252,121 | +0.02(+2.22%) |
Mar 25, 2019 | 1.000 | 1.000 | 0.9404 | 0.9500 | 184,283 | -0.04(-4.17%) |
Mar 22, 2019 | 1.070 | 1.080 | 0.9800 | 0.9913 | 373,900 | -0.08(-7.36%) |
Mar 21, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 278,811 | +0.02(+1.90%) |
Mar 20, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 189,469 | +0.02(+1.94%) |
Mar 19, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 75,569 | +0.00(+0.18%) |
Mar 18, 2019 | 1.040 | 1.050 | 1.000 | 1.028 | 164,647 | +0.01(+0.79%) |
Mar 15, 2019 | 1.020 | 1.060 | 1.020 | 1.020 | 191,600 | +0.00(+0.00%) |
Mar 14, 2019 | 1.040 | 1.070 | 1.020 | 1.020 | 196,237 | -0.03(-2.86%) |
Mar 13, 2019 | 1.100 | 1.100 | 1.010 | 1.050 | 427,630 | -0.01(-0.94%) |
Mar 12, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 758,768 | -0.06(-5.36%) |
Mar 11, 2019 | 1.250 | 1.350 | 1.100 | 1.120 | 6,265,614 | +0.10(+9.80%) |
Mar 08, 2019 | 1.140 | 1.140 | 1.010 | 1.020 | 392,600 | +0.03(+3.03%) |
Mar 07, 2019 | 0.9500 | 1.030 | 0.9300 | 0.9900 | 227,779 | +0.02(+2.06%) |
Mar 06, 2019 | 1.000 | 1.010 | 0.9301 | 0.9700 | 249,956 | -0.03(-3.00%) |
Mar 05, 2019 | 1.080 | 1.090 | 0.9500 | 1.000 | 338,819 | -0.06(-5.66%) |
Mar 04, 2019 | 1.110 | 1.150 | 1.060 | 1.060 | 370,224 | -0.04(-3.64%) |