Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 0.7500 | 0.7800 | 0.7300 | 0.7400 | 597,471 | -0.00(-0.36%) |
Mar 29, 2019 | 0.7985 | 0.8400 | 0.7200 | 0.7427 | 1,520,700 | -0.06(-7.73%) |
Mar 28, 2019 | 0.7700 | 0.8262 | 0.7651 | 0.8049 | 481,818 | +0.03(+4.49%) |
Mar 27, 2019 | 0.7494 | 0.7881 | 0.7302 | 0.7703 | 574,083 | +0.03(+3.83%) |
Mar 26, 2019 | 0.7518 | 0.7698 | 0.7300 | 0.7419 | 457,985 | -0.01(-1.17%) |
Mar 25, 2019 | 0.7500 | 0.7900 | 0.7220 | 0.7507 | 768,970 | +0.03(+3.53%) |
Mar 22, 2019 | 0.7800 | 0.8100 | 0.7200 | 0.7251 | 440,700 | -0.06(-7.24%) |
Mar 21, 2019 | 0.7758 | 0.8200 | 0.7601 | 0.7817 | 373,298 | +0.01(+0.86%) |
Mar 20, 2019 | 0.7973 | 0.8300 | 0.7550 | 0.7750 | 712,140 | -0.02(-1.90%) |
Mar 19, 2019 | 0.6800 | 0.8100 | 0.6700 | 0.7900 | 878,539 | +0.10(+15.18%) |
Mar 18, 2019 | 0.6508 | 0.7776 | 0.6508 | 0.6859 | 1,331,632 | +0.06(+10.22%) |
Mar 15, 2019 | 0.6958 | 0.7500 | 0.6105 | 0.6223 | 14,137,500 | -0.07(-10.46%) |
Mar 14, 2019 | 0.6500 | 0.7300 | 0.6388 | 0.6950 | 1,618,393 | +0.04(+6.91%) |
Mar 13, 2019 | 0.7200 | 0.7200 | 0.6386 | 0.6501 | 1,713,132 | -0.06(-8.85%) |
Mar 12, 2019 | 0.7000 | 0.7323 | 0.7000 | 0.7132 | 2,019,954 | +0.01(+1.87%) |
Mar 11, 2019 | 0.7400 | 0.8000 | 0.7000 | 0.7001 | 1,798,005 | -0.18(-20.36%) |
Mar 08, 2019 | 0.8685 | 0.9100 | 0.8501 | 0.8791 | 316,000 | +0.01(+1.05%) |
Mar 07, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 399,481 | -0.03(-3.24%) |
Mar 06, 2019 | 0.9650 | 0.9650 | 0.8560 | 0.8991 | 484,172 | -0.05(-5.55%) |
Mar 05, 2019 | 1.030 | 1.050 | 0.9500 | 0.9519 | 685,645 | -0.07(-6.68%) |
Mar 04, 2019 | 1.170 | 1.220 | 1.010 | 1.020 | 1,256,611 | -0.24(-19.05%) |