Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8052 | 0.8299 | 0.7804 | 0.8258 | 8,500 | +0.01(+0.71%) |
May 30, 2019 | 0.8000 | 0.8475 | 0.8000 | 0.8200 | 8,250 | +0.03(+3.80%) |
May 29, 2019 | 0.8110 | 0.8199 | 0.7900 | 0.7900 | 9,550 | -0.01(-1.25%) |
May 28, 2019 | 0.8001 | 0.8409 | 0.7901 | 0.8000 | 31,603 | -0.05(-5.88%) |
May 24, 2019 | 0.8500 | 0.8750 | 0.8497 | 0.8500 | 41,000 | +0.00(+0.12%) |
May 23, 2019 | 0.8280 | 0.8490 | 0.7902 | 0.8490 | 39,595 | +0.01(+1.56%) |
May 22, 2019 | 0.8300 | 0.8520 | 0.8000 | 0.8360 | 12,200 | -0.03(-3.91%) |
May 21, 2019 | 0.8300 | 0.8700 | 0.8102 | 0.8700 | 14,268 | +0.02(+2.38%) |
May 20, 2019 | 0.8439 | 0.8500 | 0.8419 | 0.8498 | 14,550 | +0.01(+1.37%) |
May 17, 2019 | 0.8331 | 0.8489 | 0.8000 | 0.8383 | 26,900 | +0.04(+4.80%) |
May 16, 2019 | 0.8311 | 0.8499 | 0.7050 | 0.7999 | 92,675 | -0.07(-8.57%) |
May 15, 2019 | 0.8200 | 0.8799 | 0.8200 | 0.8749 | 4,754 | -0.01(-0.57%) |
May 14, 2019 | 0.8500 | 0.8849 | 0.8000 | 0.8799 | 16,661 | +0.01(+1.20%) |
May 13, 2019 | 0.8251 | 0.8695 | 0.8000 | 0.8695 | 29,787 | -0.03(-3.39%) |
May 10, 2019 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 7,300 | +0.01(+1.18%) |
May 09, 2019 | 0.8600 | 0.8895 | 0.8400 | 0.8895 | 4,000 | +0.03(+3.43%) |
May 08, 2019 | 0.8530 | 0.8600 | 0.8530 | 0.8600 | 600 | +0.00(+0.00%) |
May 07, 2019 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,155 | +0.00(+0.00%) |
May 06, 2019 | 0.8780 | 0.9100 | 0.8250 | 0.8600 | 6,094 | -0.04(-4.44%) |
May 03, 2019 | 0.9100 | 0.9100 | 0.8204 | 0.9000 | 2,000 | +0.00(+0.00%) |
May 02, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | -0.01(-1.10%) |
May 01, 2019 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 150 | +0.00(+0.01%) |
Apr 30, 2019 | 0.8200 | 0.9099 | 0.8200 | 0.9099 | 6,312 | +0.02(+2.24%) |
Apr 29, 2019 | 0.8003 | 0.8900 | 0.8003 | 0.8900 | 5,119 | +0.03(+3.49%) |
Apr 26, 2019 | 0.8599 | 0.8600 | 0.8390 | 0.8600 | 6,400 | +0.01(+1.18%) |
Apr 24, 2019 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.29%) | |
Apr 23, 2019 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 100 | -0.00(-0.01%) |
Apr 22, 2019 | 0.8799 | 0.8900 | 0.7631 | 0.8700 | 34,597 | -0.02(-2.24%) |
Apr 18, 2019 | 0.8899 | 0.8899 | 0.8266 | 0.8899 | 3,200 | +0.00(+0.00%) |
Apr 17, 2019 | 0.8661 | 0.9100 | 0.8600 | 0.8899 | 11,255 | -0.02(-2.21%) |
Apr 16, 2019 | 0.8660 | 0.9100 | 0.8660 | 0.9100 | 29,770 | +0.04(+5.08%) |
Apr 15, 2019 | 0.8660 | 0.9000 | 0.8660 | 0.8660 | 16,225 | +0.01(+0.74%) |
Apr 12, 2019 | 0.8596 | 0.8596 | 0.8596 | 0.8596 | 5,200 | -0.01(-0.62%) |
Apr 11, 2019 | 0.7699 | 0.8650 | 0.7699 | 0.8650 | 94,493 | +0.11(+15.33%) |
Apr 10, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 21,464 | +0.03(+4.18%) |
Apr 09, 2019 | 0.7320 | 0.7500 | 0.7199 | 0.7199 | 7,200 | -0.02(-3.33%) |
Apr 08, 2019 | 0.7699 | 0.7699 | 0.6870 | 0.7447 | 43,731 | -0.03(-3.29%) |
Apr 05, 2019 | 0.7396 | 0.7896 | 0.6801 | 0.7700 | 37,100 | +0.05(+6.94%) |
Apr 04, 2019 | 0.6955 | 0.7396 | 0.6800 | 0.7200 | 73,971 | +0.03(+3.76%) |
Apr 03, 2019 | 0.7300 | 0.7439 | 0.6500 | 0.6939 | 219,850 | -0.04(-5.27%) |
Apr 02, 2019 | 0.7999 | 0.7999 | 0.7100 | 0.7325 | 102,497 | -0.07(-8.43%) |
Apr 01, 2019 | 0.7898 | 0.7999 | 0.7580 | 0.7999 | 25,565 | +0.02(+1.91%) |
Mar 29, 2019 | 0.7990 | 0.7990 | 0.7500 | 0.7849 | 69,200 | -0.01(-1.23%) |
Mar 28, 2019 | 0.7895 | 0.7990 | 0.7895 | 0.7947 | 16,645 | -0.00(-0.53%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7989 | 5,243 | +0.01(+0.74%) |
Mar 26, 2019 | 0.8200 | 0.8200 | 0.7800 | 0.7930 | 202,747 | -0.04(-4.46%) |
Mar 25, 2019 | 0.7900 | 0.8350 | 0.7700 | 0.8300 | 559,428 | -0.08(-8.79%) |
Mar 22, 2019 | 0.9511 | 0.9660 | 0.9100 | 0.9100 | 10,800 | -0.09(-9.00%) |
Mar 21, 2019 | 0.9999 | 1.000 | 0.9700 | 1.000 | 14,400 | +0.00(+0.02%) |
Mar 20, 2019 | 0.9999 | 0.9999 | 0.9998 | 0.9998 | 4,356 | +0.01(+1.51%) |
Mar 19, 2019 | 0.9750 | 0.9950 | 0.9500 | 0.9849 | 5,293 | -0.02(-1.51%) |
Mar 18, 2019 | 1.000 | 1.010 | 0.9975 | 1.000 | 16,100 | -0.01(-0.99%) |
Mar 15, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 1,100 | -0.02(-1.94%) |
Mar 14, 2019 | 1.025 | 1.050 | 0.9700 | 1.030 | 16,683 | +0.03(+3.01%) |
Mar 13, 2019 | 0.9899 | 1.020 | 0.9657 | 0.9999 | 67,537 | +0.01(+1.00%) |
Mar 12, 2019 | 0.9900 | 1.020 | 0.9500 | 0.9900 | 48,918 | +0.00(+0.00%) |
Mar 11, 2019 | 0.9572 | 0.9900 | 0.9571 | 0.9900 | 10,800 | +0.05(+4.90%) |
Mar 08, 2019 | 0.9529 | 0.9529 | 0.9418 | 0.9438 | 900 | -0.01(-1.39%) |
Mar 07, 2019 | 0.9500 | 0.9890 | 0.9050 | 0.9571 | 69,802 | +0.01(+0.75%) |
Mar 06, 2019 | 0.9395 | 1.000 | 0.9395 | 0.9500 | 72,958 | +0.00(+0.01%) |
Mar 05, 2019 | 0.9400 | 0.9500 | 0.8085 | 0.9499 | 31,055 | -0.01(-1.04%) |
Mar 04, 2019 | 0.8901 | 0.9599 | 0.8900 | 0.9599 | 14,900 | +0.01(+1.04%) |