Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8300 | 0.8440 | 0.8184 | 0.8201 | 89,300 | -0.02(-2.02%) |
May 30, 2019 | 0.8300 | 0.8391 | 0.8212 | 0.8370 | 104,630 | +0.02(+1.92%) |
May 29, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8212 | 138,772 | +0.01(+1.77%) |
May 28, 2019 | 0.8500 | 0.8700 | 0.8063 | 0.8069 | 129,427 | -0.04(-4.40%) |
May 24, 2019 | 0.8214 | 0.8990 | 0.8200 | 0.8440 | 138,100 | +0.04(+4.43%) |
May 23, 2019 | 0.8524 | 0.8599 | 0.8075 | 0.8082 | 143,548 | -0.05(-6.36%) |
May 22, 2019 | 0.9000 | 0.9000 | 0.8480 | 0.8631 | 65,733 | -0.02(-2.49%) |
May 21, 2019 | 0.9200 | 0.9283 | 0.8401 | 0.8851 | 139,973 | +0.02(+1.99%) |
May 20, 2019 | 0.8163 | 0.9150 | 0.8005 | 0.8678 | 550,358 | +0.07(+8.46%) |
May 17, 2019 | 0.8200 | 0.8730 | 0.8000 | 0.8001 | 202,200 | -0.04(-4.87%) |
May 16, 2019 | 0.8400 | 0.8745 | 0.8200 | 0.8411 | 85,347 | +0.00(+0.12%) |
May 15, 2019 | 0.8000 | 0.8500 | 0.7760 | 0.8401 | 224,190 | -0.01(-0.93%) |
May 14, 2019 | 0.8581 | 0.9026 | 0.8370 | 0.8480 | 198,338 | +0.02(+2.17%) |
May 13, 2019 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 296,682 | -0.09(-9.68%) |
May 10, 2019 | 0.9400 | 0.9430 | 0.9000 | 0.9190 | 316,700 | +0.01(+0.64%) |
May 09, 2019 | 0.9500 | 0.9750 | 0.8900 | 0.9132 | 239,729 | -0.04(-4.11%) |
May 08, 2019 | 0.9476 | 0.9768 | 0.9460 | 0.9523 | 50,301 | +0.03(+3.09%) |
May 07, 2019 | 0.9812 | 0.9932 | 0.9022 | 0.9238 | 285,315 | -0.07(-6.69%) |
May 06, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 86,698 | +0.00(+0.00%) |
May 03, 2019 | 0.9650 | 0.9920 | 0.9650 | 0.9900 | 132,600 | +0.01(+1.49%) |
May 02, 2019 | 0.9900 | 0.9900 | 0.9633 | 0.9755 | 93,609 | +0.00(+0.43%) |
May 01, 2019 | 0.9951 | 1.000 | 0.9501 | 0.9713 | 156,088 | -0.01(-0.87%) |
Apr 30, 2019 | 1.000 | 1.010 | 0.9797 | 0.9798 | 199,501 | -0.01(-1.06%) |
Apr 29, 2019 | 0.9803 | 1.000 | 0.9767 | 0.9903 | 101,609 | +0.01(+0.64%) |
Apr 26, 2019 | 1.010 | 1.018 | 0.9623 | 0.9840 | 168,000 | -0.00(-0.25%) |
Apr 25, 2019 | 0.9900 | 1.020 | 0.9651 | 0.9865 | 103,729 | -0.01(-0.95%) |
Apr 24, 2019 | 1.020 | 1.030 | 0.9800 | 0.9960 | 188,293 | -0.01(-1.39%) |
Apr 23, 2019 | 0.9560 | 1.040 | 0.9550 | 1.010 | 423,736 | +0.06(+5.76%) |
Apr 22, 2019 | 0.9700 | 0.9733 | 0.9445 | 0.9550 | 238,144 | -0.02(-1.88%) |
Apr 18, 2019 | 1.000 | 1.040 | 0.9600 | 0.9733 | 286,900 | -0.04(-3.63%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.000 | 1.010 | 243,479 | -0.02(-1.94%) |
Apr 16, 2019 | 1.040 | 1.080 | 1.020 | 1.030 | 256,038 | +0.00(+0.00%) |
Apr 15, 2019 | 1.010 | 1.050 | 0.9903 | 1.030 | 423,783 | +0.02(+1.98%) |
Apr 12, 2019 | 1.000 | 1.030 | 0.9805 | 1.010 | 196,100 | +0.01(+1.28%) |
Apr 11, 2019 | 1.000 | 1.030 | 0.9850 | 0.9972 | 392,709 | -0.01(-1.27%) |
Apr 10, 2019 | 1.000 | 1.030 | 0.9800 | 1.010 | 358,563 | +0.00(+0.00%) |
Apr 09, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 89,200 | -0.02(-1.94%) |
Apr 08, 2019 | 1.060 | 1.060 | 1.030 | 1.030 | 199,238 | +0.00(+0.00%) |
Apr 05, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 215,300 | +0.04(+4.44%) |
Apr 04, 2019 | 0.9900 | 1.020 | 0.9700 | 0.9862 | 257,543 | +0.00(+0.24%) |
Apr 03, 2019 | 0.9800 | 0.9930 | 0.9608 | 0.9838 | 112,209 | -0.01(-0.63%) |
Apr 02, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 100,709 | +0.02(+2.05%) |
Apr 01, 2019 | 0.9709 | 1.010 | 0.9697 | 0.9701 | 175,587 | -0.00(-0.01%) |
Mar 29, 2019 | 0.9641 | 0.9800 | 0.9500 | 0.9702 | 166,000 | +0.01(+1.06%) |
Mar 28, 2019 | 0.9500 | 0.9900 | 0.9439 | 0.9600 | 81,876 | +0.02(+1.71%) |
Mar 27, 2019 | 0.9900 | 0.9900 | 0.9210 | 0.9439 | 194,564 | -0.01(-1.49%) |
Mar 26, 2019 | 0.9339 | 0.9895 | 0.9339 | 0.9582 | 144,097 | +0.03(+3.10%) |
Mar 25, 2019 | 0.9600 | 1.010 | 0.9200 | 0.9294 | 301,980 | -0.03(-3.29%) |
Mar 22, 2019 | 0.9790 | 1.000 | 0.9500 | 0.9610 | 191,900 | -0.03(-2.93%) |
Mar 21, 2019 | 1.010 | 1.020 | 0.9800 | 0.9900 | 252,788 | -0.02(-1.98%) |
Mar 20, 2019 | 1.020 | 1.030 | 0.9800 | 1.010 | 202,676 | +0.00(+0.00%) |
Mar 19, 2019 | 1.020 | 1.030 | 1.000 | 1.010 | 172,845 | +0.00(+0.00%) |
Mar 18, 2019 | 1.000 | 1.010 | 0.9700 | 1.010 | 234,715 | +0.02(+1.64%) |
Mar 15, 2019 | 1.020 | 1.050 | 0.9850 | 0.9937 | 387,400 | -0.02(-1.61%) |
Mar 14, 2019 | 1.060 | 1.060 | 0.9900 | 1.010 | 224,149 | +0.01(+1.00%) |
Mar 13, 2019 | 0.9834 | 1.070 | 0.9362 | 1.000 | 375,086 | +0.02(+2.04%) |
Mar 12, 2019 | 0.9400 | 1.000 | 0.9400 | 0.9800 | 240,542 | +0.04(+4.75%) |
Mar 11, 2019 | 1.010 | 1.100 | 0.8600 | 0.9356 | 861,665 | -0.06(-6.44%) |
Mar 08, 2019 | 1.090 | 1.090 | 1.000 | 1.000 | 285,800 | -0.05(-4.76%) |
Mar 07, 2019 | 1.100 | 1.100 | 1.000 | 1.050 | 278,785 | -0.01(-0.94%) |
Mar 06, 2019 | 1.220 | 1.240 | 1.030 | 1.060 | 1,016,692 | -0.13(-10.92%) |
Mar 05, 2019 | 1.220 | 1.244 | 1.160 | 1.190 | 367,806 | +0.00(+0.00%) |
Mar 04, 2019 | 1.150 | 1.280 | 1.120 | 1.190 | 842,514 | +0.09(+8.18%) |