Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5550 | 0.5650 | 0.5390 | 0.5392 | 32,700 | -0.03(-4.53%) |
May 30, 2019 | 0.5600 | 0.5650 | 0.5151 | 0.5648 | 33,460 | +0.03(+6.59%) |
May 29, 2019 | 0.5600 | 0.5717 | 0.5100 | 0.5299 | 99,990 | -0.03(-6.15%) |
May 28, 2019 | 0.6000 | 0.6003 | 0.5500 | 0.5646 | 85,567 | -0.04(-6.37%) |
May 24, 2019 | 0.5403 | 0.6300 | 0.5300 | 0.6030 | 223,700 | +0.06(+11.79%) |
May 23, 2019 | 0.5459 | 0.5500 | 0.5221 | 0.5394 | 34,534 | -0.01(-2.60%) |
May 22, 2019 | 0.5752 | 0.5780 | 0.5200 | 0.5538 | 58,421 | -0.02(-4.22%) |
May 21, 2019 | 0.5527 | 0.5857 | 0.5100 | 0.5782 | 108,752 | +0.04(+7.79%) |
May 20, 2019 | 0.5800 | 0.6160 | 0.4900 | 0.5364 | 296,680 | -0.05(-8.42%) |
May 17, 2019 | 0.5830 | 0.6200 | 0.5610 | 0.5857 | 76,600 | +0.00(+0.36%) |
May 16, 2019 | 0.6066 | 0.6200 | 0.5700 | 0.5836 | 121,630 | -0.03(-4.69%) |
May 15, 2019 | 0.6300 | 0.6597 | 0.6000 | 0.6123 | 129,243 | -0.02(-2.61%) |
May 14, 2019 | 0.6200 | 0.6671 | 0.6200 | 0.6287 | 95,403 | -0.04(-6.28%) |
May 13, 2019 | 0.6722 | 0.7000 | 0.6220 | 0.6708 | 106,236 | +0.01(+1.01%) |
May 10, 2019 | 0.7100 | 0.7157 | 0.6500 | 0.6641 | 160,800 | -0.04(-5.93%) |
May 09, 2019 | 0.7801 | 0.8500 | 0.7002 | 0.7060 | 325,498 | -0.12(-14.94%) |
May 08, 2019 | 0.6700 | 0.8800 | 0.6700 | 0.8300 | 709,327 | +0.16(+23.59%) |
May 07, 2019 | 0.7026 | 0.7140 | 0.6660 | 0.6716 | 64,906 | -0.03(-4.72%) |
May 06, 2019 | 0.6800 | 0.7346 | 0.6600 | 0.7049 | 112,386 | +0.02(+3.45%) |
May 03, 2019 | 0.6877 | 0.7200 | 0.6600 | 0.6814 | 71,900 | -0.01(-0.74%) |
May 02, 2019 | 0.7203 | 0.7391 | 0.6785 | 0.6865 | 36,178 | -0.03(-3.91%) |
May 01, 2019 | 0.7100 | 0.7200 | 0.6500 | 0.7144 | 87,114 | +0.02(+3.54%) |
Apr 30, 2019 | 0.6987 | 0.7081 | 0.6600 | 0.6900 | 120,367 | +0.02(+2.99%) |
Apr 29, 2019 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 202,015 | -0.05(-6.97%) |
Apr 26, 2019 | 0.7042 | 0.7500 | 0.7000 | 0.7202 | 58,500 | +0.02(+2.27%) |
Apr 25, 2019 | 0.7240 | 0.7300 | 0.6910 | 0.7042 | 56,439 | -0.02(-2.19%) |
Apr 24, 2019 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 126,478 | -0.01(-1.14%) |
Apr 23, 2019 | 0.7648 | 0.7694 | 0.7108 | 0.7283 | 193,033 | -0.04(-5.34%) |
Apr 22, 2019 | 0.7601 | 0.8175 | 0.7600 | 0.7694 | 61,886 | -0.02(-2.02%) |
Apr 18, 2019 | 0.8688 | 0.8688 | 0.7600 | 0.7853 | 188,700 | -0.00(-0.09%) |
Apr 17, 2019 | 0.7860 | 0.8248 | 0.7600 | 0.7860 | 61,736 | +0.00(+0.11%) |
Apr 16, 2019 | 0.8399 | 0.8409 | 0.7800 | 0.7851 | 65,129 | -0.04(-5.35%) |
Apr 15, 2019 | 0.8600 | 0.8700 | 0.7800 | 0.8295 | 135,382 | -0.01(-1.32%) |
Apr 12, 2019 | 0.8755 | 0.8999 | 0.8200 | 0.8406 | 51,700 | -0.03(-3.26%) |
Apr 11, 2019 | 0.9200 | 0.9288 | 0.8500 | 0.8689 | 105,206 | -0.02(-2.32%) |
Apr 10, 2019 | 0.8342 | 0.8900 | 0.8342 | 0.8895 | 58,076 | +0.06(+7.43%) |
Apr 09, 2019 | 0.8830 | 0.9101 | 0.8200 | 0.8280 | 110,631 | -0.06(-6.23%) |
Apr 08, 2019 | 0.9300 | 0.9500 | 0.8800 | 0.8830 | 169,680 | -0.06(-5.88%) |
Apr 05, 2019 | 0.9100 | 0.9446 | 0.9100 | 0.9382 | 68,300 | +0.02(+1.99%) |
Apr 04, 2019 | 0.9100 | 0.9744 | 0.8900 | 0.9199 | 141,419 | -0.02(-2.25%) |
Apr 03, 2019 | 0.9271 | 0.9798 | 0.8803 | 0.9411 | 100,229 | +0.02(+2.29%) |
Apr 02, 2019 | 0.9411 | 0.9509 | 0.9011 | 0.9200 | 76,129 | -0.02(-2.13%) |
Apr 01, 2019 | 0.9500 | 1.000 | 0.9211 | 0.9400 | 58,662 | +0.02(+2.17%) |
Mar 29, 2019 | 0.9700 | 0.9998 | 0.9000 | 0.9200 | 218,300 | -0.06(-6.12%) |
Mar 28, 2019 | 0.9700 | 1.030 | 0.9400 | 0.9800 | 154,885 | +0.03(+3.16%) |
Mar 27, 2019 | 0.9500 | 1.030 | 0.9200 | 0.9500 | 177,398 | +0.04(+4.06%) |
Mar 26, 2019 | 0.9200 | 0.9320 | 0.9000 | 0.9129 | 189,025 | +0.02(+2.40%) |
Mar 25, 2019 | 0.9579 | 0.9800 | 0.8822 | 0.8915 | 239,592 | -0.04(-4.14%) |
Mar 22, 2019 | 0.9800 | 1.010 | 0.9275 | 0.9300 | 274,500 | -0.08(-7.92%) |
Mar 21, 2019 | 1.110 | 1.120 | 1.000 | 1.010 | 198,790 | -0.11(-9.82%) |
Mar 20, 2019 | 1.160 | 1.250 | 1.080 | 1.120 | 231,754 | -0.03(-2.61%) |
Mar 19, 2019 | 1.180 | 1.220 | 1.130 | 1.150 | 218,336 | -0.01(-0.86%) |
Mar 18, 2019 | 1.170 | 1.370 | 1.120 | 1.160 | 393,529 | +0.02(+1.75%) |
Mar 15, 2019 | 1.130 | 1.140 | 1.100 | 1.140 | 161,900 | +0.00(+0.00%) |
Mar 14, 2019 | 1.160 | 1.190 | 1.060 | 1.140 | 229,451 | +0.03(+2.70%) |
Mar 13, 2019 | 1.270 | 1.310 | 1.110 | 1.110 | 371,334 | -0.17(-13.28%) |
Mar 12, 2019 | 1.420 | 1.430 | 1.250 | 1.280 | 367,223 | -0.05(-3.76%) |
Mar 11, 2019 | 1.210 | 1.400 | 1.100 | 1.330 | 846,005 | +0.14(+11.76%) |
Mar 08, 2019 | 1.160 | 1.960 | 1.140 | 1.190 | 6,118,700 | +0.11(+10.19%) |
Mar 07, 2019 | 0.8500 | 1.120 | 0.7700 | 1.080 | 498,238 | +0.22(+25.92%) |
Mar 06, 2019 | 0.9016 | 0.9099 | 0.8002 | 0.8577 | 198,672 | -0.03(-3.64%) |
Mar 05, 2019 | 0.8500 | 0.9249 | 0.8500 | 0.8901 | 143,223 | -0.05(-5.31%) |
Mar 04, 2019 | 1.020 | 1.020 | 0.8400 | 0.9400 | 640,760 | -0.18(-16.07%) |