Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9079 | 0.9079 | 0.9079 | 0.9079 | 2,000 | +0.00(+0.27%) |
May 30, 2019 | 0.9050 | 0.9055 | 0.8736 | 0.9055 | 4,180 | +0.00(+0.03%) |
May 29, 2019 | 0.8812 | 0.9052 | 0.8812 | 0.9052 | 4,501 | -0.02(-2.67%) |
May 28, 2019 | 0.9334 | 0.9407 | 0.9204 | 0.9300 | 25,791 | +0.04(+4.40%) |
May 24, 2019 | 0.8824 | 0.9050 | 0.8824 | 0.8908 | 1,200 | +0.02(+2.51%) |
May 23, 2019 | 0.8964 | 0.8964 | 0.8690 | 0.8690 | 16,000 | -0.04(-4.47%) |
May 22, 2019 | 0.9200 | 0.9200 | 0.9010 | 0.9097 | 12,590 | +0.01(+1.19%) |
May 21, 2019 | 0.9000 | 0.9000 | 0.8891 | 0.8990 | 6,400 | +0.05(+5.76%) |
May 20, 2019 | 0.8401 | 0.8501 | 0.8401 | 0.8500 | 6,340 | -0.02(-2.30%) |
May 17, 2019 | 0.8725 | 0.8742 | 0.8600 | 0.8700 | 8,000 | -0.00(-0.17%) |
May 16, 2019 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 200 | -0.02(-1.74%) |
May 15, 2019 | 0.8848 | 0.8869 | 0.8405 | 0.8869 | 14,102 | -0.01(-0.91%) |
May 14, 2019 | 0.9031 | 0.9032 | 0.8950 | 0.8950 | 52,239 | -0.01(-0.56%) |
May 13, 2019 | 0.8883 | 0.9000 | 0.8870 | 0.9000 | 11,723 | +0.00(+0.39%) |
May 10, 2019 | 0.8908 | 0.9000 | 0.8800 | 0.8965 | 24,800 | +0.02(+2.81%) |
May 08, 2019 | 0.8720 | 0.8720 | 0.8720 | 0 | +0.02(+1.88%) | |
May 07, 2019 | 0.8577 | 0.8740 | 0.8548 | 0.8559 | 2,200 | -0.03(-3.17%) |
May 06, 2019 | 0.8380 | 0.8890 | 0.8380 | 0.8839 | 4,600 | -0.02(-1.79%) |
May 03, 2019 | 0.8736 | 0.9000 | 0.8736 | 0.9000 | 5,000 | +0.00(+0.45%) |
May 02, 2019 | 0.8861 | 0.8960 | 0.8861 | 0.8960 | 700 | -0.01(-0.70%) |
May 01, 2019 | 0.9053 | 0.9108 | 0.8900 | 0.9023 | 11,200 | -0.01(-1.11%) |
Apr 30, 2019 | 0.9194 | 0.9194 | 0.9046 | 0.9124 | 4,100 | +0.01(+0.96%) |
Apr 29, 2019 | 0.9205 | 0.9205 | 0.9037 | 0.9037 | 12,586 | -0.04(-4.01%) |
Apr 26, 2019 | 0.9105 | 0.9415 | 0.9105 | 0.9415 | 20,200 | +0.01(+1.24%) |
Apr 25, 2019 | 0.9540 | 0.9540 | 0.9300 | 0.9300 | 19,100 | -0.05(-4.81%) |
Apr 24, 2019 | 0.9770 | 0.9770 | 0.9770 | 6 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.9835 | 0.9920 | 0.9634 | 0.9770 | 6,216 | +0.01(+0.52%) |
Apr 22, 2019 | 0.9678 | 0.9860 | 0.9678 | 0.9719 | 2,013 | +0.03(+2.82%) |
Apr 18, 2019 | 0.9453 | 0.9453 | 0.9452 | 0.9452 | 1,500 | -0.01(-1.54%) |
Apr 17, 2019 | 0.9623 | 0.9663 | 0.9537 | 0.9600 | 18,509 | +0.01(+0.62%) |
Apr 16, 2019 | 0.9460 | 0.9541 | 0.9460 | 0.9541 | 30,034 | +0.02(+1.78%) |
Apr 15, 2019 | 0.9201 | 0.9415 | 0.9201 | 0.9374 | 4,600 | +0.02(+2.53%) |
Apr 12, 2019 | 0.9200 | 0.9200 | 0.9143 | 0.9143 | 7,900 | -0.02(-1.79%) |
Apr 11, 2019 | 0.9477 | 0.9477 | 0.9180 | 0.9310 | 5,700 | +0.01(+1.01%) |
Apr 10, 2019 | 0.9220 | 0.9220 | 0.9188 | 0.9217 | 8,500 | +0.04(+4.75%) |
Apr 09, 2019 | 0.8770 | 0.8799 | 0.8578 | 0.8799 | 10,050 | -0.01(-1.36%) |
Apr 08, 2019 | 0.8650 | 0.9000 | 0.8573 | 0.8920 | 48,524 | +0.07(+8.16%) |
Apr 05, 2019 | 0.8400 | 0.8500 | 0.8247 | 0.8247 | 7,900 | -0.03(-2.98%) |
Apr 04, 2019 | 0.8440 | 0.8500 | 0.8427 | 0.8500 | 6,252 | +0.03(+3.13%) |
Apr 03, 2019 | 0.8378 | 0.8378 | 0.8242 | 0.8242 | 2,700 | -0.01(-1.29%) |
Apr 02, 2019 | 0.8453 | 0.8453 | 0.8300 | 0.8350 | 49,650 | -0.03(-2.91%) |
Apr 01, 2019 | 0.8413 | 0.8650 | 0.8413 | 0.8600 | 75,000 | +0.03(+3.09%) |
Mar 29, 2019 | 0.8434 | 0.8500 | 0.8342 | 0.8342 | 17,400 | +0.00(+0.34%) |
Mar 28, 2019 | 0.8314 | 0.8391 | 0.8314 | 0.8314 | 845 | +0.00(+0.00%) |
Mar 27, 2019 | 0.8463 | 0.8500 | 0.8314 | 0.8314 | 11,000 | -0.02(-2.69%) |
Mar 26, 2019 | 0.8606 | 0.8722 | 0.8544 | 0.8544 | 2,300 | -0.01(-0.88%) |
Mar 25, 2019 | 0.8700 | 0.8700 | 0.8601 | 0.8620 | 3,100 | -0.02(-1.72%) |
Mar 22, 2019 | 0.8921 | 0.8924 | 0.8612 | 0.8771 | 33,900 | -0.07(-7.36%) |
Mar 21, 2019 | 0.9019 | 0.9468 | 0.9010 | 0.9468 | 13,295 | +0.08(+9.08%) |
Mar 20, 2019 | 0.8503 | 0.8680 | 0.8503 | 0.8680 | 849 | +0.01(+1.24%) |
Mar 19, 2019 | 0.8473 | 0.8631 | 0.8379 | 0.8574 | 9,000 | +0.04(+4.56%) |
Mar 18, 2019 | 0.8590 | 0.8590 | 0.8200 | 0.8200 | 6,100 | +0.00(+0.02%) |
Mar 15, 2019 | 0.8199 | 0.8286 | 0.8198 | 0.8198 | 7,500 | -0.03(-3.04%) |
Mar 14, 2019 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 2,000 | +0.00(+0.42%) |
Mar 13, 2019 | 0.8315 | 0.8420 | 0.8315 | 0.8420 | 1,500 | +0.02(+2.63%) |
Mar 12, 2019 | 0.8116 | 0.8204 | 0.8100 | 0.8204 | 10,882 | +0.00(+0.29%) |
Mar 11, 2019 | 0.8008 | 0.8180 | 0.7958 | 0.8180 | 20,674 | +0.01(+0.99%) |
Mar 08, 2019 | 0.8037 | 0.8100 | 0.7990 | 0.8100 | 46,200 | -0.02(-2.41%) |
Mar 07, 2019 | 0.8350 | 0.8390 | 0.8233 | 0.8300 | 23,250 | -0.02(-2.76%) |
Mar 06, 2019 | 0.8441 | 0.8536 | 0.8441 | 0.8536 | 443 | +0.01(+1.09%) |
Mar 05, 2019 | 0.8400 | 0.8444 | 0.8335 | 0.8444 | 1,950 | +0.01(+1.17%) |
Mar 04, 2019 | 0.8700 | 0.8700 | 0.8277 | 0.8346 | 38,613 | -0.02(-2.56%) |