Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4900 | 0.4900 | 0.4301 | 0.4850 | 26,300 | -0.02(-3.00%) |
May 30, 2019 | 0.4490 | 0.5000 | 0.4400 | 0.5000 | 11,250 | +0.02(+3.11%) |
May 29, 2019 | 0.5000 | 0.5000 | 0.4490 | 0.4849 | 45,863 | +0.04(+8.24%) |
May 28, 2019 | 0.4120 | 0.4880 | 0.4100 | 0.4480 | 50,491 | -0.05(-10.40%) |
May 24, 2019 | 0.4810 | 0.5200 | 0.4210 | 0.5000 | 18,700 | +0.02(+3.95%) |
May 23, 2019 | 0.4508 | 0.5300 | 0.4508 | 0.4810 | 39,799 | -0.02(-3.80%) |
May 22, 2019 | 0.4610 | 0.5300 | 0.4610 | 0.5000 | 24,728 | +0.00(+0.00%) |
May 21, 2019 | 0.4610 | 0.5400 | 0.4610 | 0.5000 | 4,452 | -0.00(-0.46%) |
May 20, 2019 | 0.4610 | 0.5490 | 0.4610 | 0.5023 | 14,135 | -0.04(-7.82%) |
May 17, 2019 | 0.4100 | 0.5449 | 0.4100 | 0.5449 | 27,900 | -0.01(-0.93%) |
May 16, 2019 | 0.5600 | 0.5600 | 0.4333 | 0.5500 | 59,159 | +0.01(+1.85%) |
May 15, 2019 | 0.4700 | 0.5600 | 0.3830 | 0.5400 | 27,891 | -0.01(-1.82%) |
May 14, 2019 | 0.4700 | 0.5698 | 0.4700 | 0.5500 | 12,570 | -0.02(-3.47%) |
May 13, 2019 | 0.5690 | 0.5699 | 0.4606 | 0.5698 | 15,593 | -0.00(-0.02%) |
May 10, 2019 | 0.5255 | 0.5699 | 0.4566 | 0.5699 | 50,200 | +0.07(+14.00%) |
May 09, 2019 | 0.5194 | 0.5194 | 0.4999 | 0.4999 | 670 | -0.00(-0.02%) |
May 08, 2019 | 0.5645 | 0.5655 | 0.4787 | 0.5000 | 45,851 | +0.00(+0.00%) |
May 07, 2019 | 0.4910 | 0.5900 | 0.4910 | 0.5000 | 67,160 | -0.06(-10.55%) |
May 06, 2019 | 0.5600 | 0.5600 | 0.4710 | 0.5590 | 43,801 | -0.00(-0.18%) |
May 03, 2019 | 0.5794 | 0.5794 | 0.3750 | 0.5600 | 87,700 | +0.06(+12.02%) |
May 02, 2019 | 0.5799 | 0.5799 | 0.4500 | 0.4999 | 75,486 | -0.08(-13.81%) |
May 01, 2019 | 0.4502 | 0.6000 | 0.4500 | 0.5800 | 69,557 | +0.10(+20.83%) |
Apr 30, 2019 | 0.5149 | 0.5149 | 0.4700 | 0.4800 | 28,815 | -0.01(-2.44%) |
Apr 29, 2019 | 0.6000 | 0.6100 | 0.4501 | 0.4920 | 94,464 | -0.11(-18.00%) |
Apr 26, 2019 | 0.5200 | 0.6000 | 0.4500 | 0.6000 | 64,500 | +0.09(+17.42%) |
Apr 25, 2019 | 0.6000 | 0.6000 | 0.4380 | 0.5110 | 225,268 | -0.09(-14.83%) |
Apr 24, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 17,481 | +0.01(+1.69%) |
Apr 23, 2019 | 0.5640 | 0.6000 | 0.5500 | 0.5900 | 21,522 | +0.03(+4.61%) |
Apr 22, 2019 | 0.5601 | 0.5700 | 0.5500 | 0.5640 | 20,002 | -0.01(-1.05%) |
Apr 18, 2019 | 0.5784 | 0.5800 | 0.5617 | 0.5700 | 14,700 | -0.01(-1.72%) |
Apr 17, 2019 | 0.5550 | 0.6500 | 0.5550 | 0.5800 | 44,221 | -0.08(-12.32%) |
Apr 16, 2019 | 0.6500 | 0.6615 | 0.5600 | 0.6615 | 14,690 | +0.01(+1.83%) |
Apr 15, 2019 | 0.6600 | 0.6880 | 0.5600 | 0.6496 | 27,020 | -0.02(-2.46%) |
Apr 12, 2019 | 0.6032 | 0.6900 | 0.6000 | 0.6660 | 22,200 | +0.01(+1.69%) |
Apr 11, 2019 | 0.6398 | 0.6688 | 0.5740 | 0.6549 | 35,403 | +0.03(+4.30%) |
Apr 10, 2019 | 0.6499 | 0.6499 | 0.6000 | 0.6279 | 10,166 | -0.02(-3.40%) |
Apr 09, 2019 | 0.5100 | 0.6500 | 0.5100 | 0.6500 | 14,006 | +0.05(+8.33%) |
Apr 08, 2019 | 0.5650 | 0.6000 | 0.5500 | 0.6000 | 3,272 | +0.03(+5.26%) |
Apr 05, 2019 | 0.5650 | 0.6400 | 0.5300 | 0.5700 | 18,100 | -0.03(-5.00%) |
Apr 04, 2019 | 0.5500 | 0.6200 | 0.5500 | 0.6000 | 4,955 | -0.02(-2.44%) |
Apr 03, 2019 | 0.6100 | 0.6150 | 0.5450 | 0.6150 | 4,820 | +0.01(+0.82%) |
Apr 02, 2019 | 0.5101 | 0.6370 | 0.5101 | 0.6100 | 5,432 | +0.03(+5.17%) |
Apr 01, 2019 | 0.4300 | 0.6000 | 0.4300 | 0.5800 | 42,003 | -0.02(-3.17%) |
Mar 29, 2019 | 0.5700 | 0.6213 | 0.5700 | 0.5990 | 40,300 | -0.04(-6.29%) |
Mar 28, 2019 | 0.6600 | 0.6780 | 0.5500 | 0.6392 | 91,847 | -0.03(-5.16%) |
Mar 27, 2019 | 0.6800 | 0.6885 | 0.6400 | 0.6740 | 11,487 | -0.00(-0.15%) |
Mar 26, 2019 | 0.6900 | 0.6900 | 0.6400 | 0.6750 | 13,160 | +0.04(+5.47%) |
Mar 25, 2019 | 0.6700 | 0.7000 | 0.6200 | 0.6400 | 24,193 | -0.06(-8.57%) |
Mar 22, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 19,700 | -0.02(-2.64%) |
Mar 21, 2019 | 0.7100 | 0.7190 | 0.7100 | 0.7190 | 24,000 | +0.00(+0.64%) |
Mar 20, 2019 | 0.7008 | 0.7144 | 0.6900 | 0.7144 | 26,683 | +0.00(+0.55%) |
Mar 19, 2019 | 0.6600 | 0.7105 | 0.6500 | 0.7105 | 20,964 | +0.03(+4.55%) |
Mar 18, 2019 | 0.7100 | 0.7200 | 0.6600 | 0.6796 | 15,446 | -0.04(-5.61%) |
Mar 15, 2019 | 0.6700 | 0.7200 | 0.6550 | 0.7200 | 63,900 | +0.04(+5.88%) |
Mar 14, 2019 | 0.6810 | 0.6900 | 0.6600 | 0.6800 | 12,720 | +0.01(+1.49%) |
Mar 13, 2019 | 0.6600 | 0.7249 | 0.6600 | 0.6700 | 31,995 | -0.05(-7.57%) |
Mar 12, 2019 | 0.6900 | 0.7249 | 0.6400 | 0.7249 | 106,600 | -0.01(-1.36%) |
Mar 11, 2019 | 0.7349 | 0.7349 | 0.6400 | 0.7349 | 39,431 | -0.00(-0.01%) |
Mar 08, 2019 | 0.6675 | 0.7350 | 0.6200 | 0.7350 | 30,400 | +0.02(+3.16%) |
Mar 07, 2019 | 0.6200 | 0.7500 | 0.6200 | 0.7125 | 57,061 | +0.04(+6.03%) |
Mar 06, 2019 | 0.6300 | 0.6895 | 0.6200 | 0.6720 | 24,322 | +0.04(+6.67%) |
Mar 05, 2019 | 0.6300 | 0.6410 | 0.6100 | 0.6300 | 23,072 | -0.04(-6.25%) |
Mar 04, 2019 | 0.7000 | 0.7000 | 0.6300 | 0.6720 | 24,041 | -0.03(-4.00%) |