Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8800 | 0.8856 | 0.8391 | 0.8500 | 177,100 | -0.03(-2.93%) |
May 30, 2019 | 0.8230 | 0.8757 | 0.8230 | 0.8757 | 138,923 | +0.03(+3.02%) |
May 29, 2019 | 0.8450 | 0.8774 | 0.8450 | 0.8500 | 236,870 | +0.00(+0.27%) |
May 28, 2019 | 0.8310 | 0.8927 | 0.8310 | 0.8477 | 98,207 | -0.00(-0.53%) |
May 24, 2019 | 0.8250 | 0.8700 | 0.8250 | 0.8522 | 67,800 | -0.01(-0.91%) |
May 23, 2019 | 0.8605 | 0.8716 | 0.8500 | 0.8600 | 82,054 | -0.01(-1.60%) |
May 22, 2019 | 0.8980 | 0.9000 | 0.8530 | 0.8740 | 71,801 | -0.01(-1.59%) |
May 21, 2019 | 0.8610 | 0.9000 | 0.8610 | 0.8881 | 95,384 | +0.04(+4.48%) |
May 20, 2019 | 0.8591 | 0.9089 | 0.8500 | 0.8500 | 114,209 | -0.03(-3.41%) |
May 17, 2019 | 0.8810 | 0.9120 | 0.8600 | 0.8800 | 290,800 | -0.01(-1.01%) |
May 16, 2019 | 0.8580 | 0.9090 | 0.8580 | 0.8890 | 65,551 | -0.01(-0.88%) |
May 15, 2019 | 0.8910 | 0.9026 | 0.8640 | 0.8969 | 107,926 | +0.01(+0.78%) |
May 14, 2019 | 0.8700 | 0.9100 | 0.8520 | 0.8900 | 55,145 | +0.00(+0.03%) |
May 13, 2019 | 0.8700 | 0.9170 | 0.8700 | 0.8897 | 186,870 | -0.01(-1.14%) |
May 10, 2019 | 0.9025 | 0.9301 | 0.8900 | 0.9000 | 87,000 | -0.02(-1.99%) |
May 09, 2019 | 0.9510 | 0.9523 | 0.8900 | 0.9183 | 121,540 | -0.03(-3.34%) |
May 08, 2019 | 0.8940 | 0.9600 | 0.8750 | 0.9500 | 107,990 | +0.05(+5.79%) |
May 07, 2019 | 0.8740 | 0.9400 | 0.8740 | 0.8980 | 115,841 | -0.01(-1.32%) |
May 06, 2019 | 0.9101 | 0.9632 | 0.8790 | 0.9100 | 225,909 | -0.02(-2.15%) |
May 03, 2019 | 0.9100 | 0.9339 | 0.8925 | 0.9300 | 89,000 | +0.03(+2.90%) |
May 02, 2019 | 0.9415 | 0.9605 | 0.8970 | 0.9038 | 206,555 | -0.04(-4.08%) |
May 01, 2019 | 0.8700 | 0.9585 | 0.8600 | 0.9422 | 275,097 | +0.07(+8.30%) |
Apr 30, 2019 | 0.8110 | 0.8850 | 0.8110 | 0.8700 | 532,328 | -0.03(-2.96%) |
Apr 29, 2019 | 0.9260 | 0.9730 | 0.8500 | 0.8965 | 934,672 | -0.05(-5.63%) |
Apr 26, 2019 | 1.006 | 1.030 | 0.9250 | 0.9500 | 1,370,200 | -0.08(-7.77%) |
Apr 25, 2019 | 1.010 | 1.090 | 1.010 | 1.030 | 67,917 | -0.01(-1.44%) |
Apr 24, 2019 | 1.035 | 1.075 | 1.030 | 1.045 | 113,842 | -0.01(-0.48%) |
Apr 23, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 141,524 | -0.01(-0.90%) |
Apr 22, 2019 | 1.080 | 1.115 | 1.040 | 1.060 | 107,851 | -0.02(-1.90%) |
Apr 18, 2019 | 1.080 | 1.100 | 1.060 | 1.080 | 154,100 | +0.01(+0.47%) |
Apr 17, 2019 | 1.110 | 1.150 | 1.070 | 1.075 | 202,620 | +0.02(+2.38%) |
Apr 16, 2019 | 1.045 | 1.080 | 1.045 | 1.050 | 85,846 | +0.00(+0.00%) |
Apr 15, 2019 | 1.077 | 1.090 | 1.030 | 1.050 | 75,784 | -0.03(-2.78%) |
Apr 12, 2019 | 1.040 | 1.080 | 1.040 | 1.080 | 85,000 | +0.01(+0.93%) |
Apr 11, 2019 | 1.069 | 1.075 | 1.025 | 1.070 | 126,775 | +0.03(+2.88%) |
Apr 10, 2019 | 1.046 | 1.090 | 1.040 | 1.040 | 107,493 | +0.00(+0.00%) |
Apr 09, 2019 | 1.090 | 1.090 | 1.040 | 1.040 | 66,605 | -0.03(-2.80%) |
Apr 08, 2019 | 1.052 | 1.070 | 1.035 | 1.070 | 114,816 | +0.00(+0.00%) |
Apr 05, 2019 | 1.090 | 1.090 | 1.050 | 1.070 | 82,800 | -0.01(-0.83%) |
Apr 04, 2019 | 1.130 | 1.130 | 1.050 | 1.079 | 101,867 | -0.01(-1.01%) |
Apr 03, 2019 | 1.121 | 1.150 | 1.080 | 1.090 | 104,350 | -0.02(-1.70%) |
Apr 02, 2019 | 1.106 | 1.130 | 1.078 | 1.109 | 101,141 | +0.01(+0.81%) |
Apr 01, 2019 | 1.060 | 1.110 | 1.060 | 1.100 | 131,005 | +0.04(+3.77%) |
Mar 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 72,500 | -0.04(-3.64%) |
Mar 28, 2019 | 1.102 | 1.110 | 1.060 | 1.100 | 98,422 | -0.00(-0.18%) |
Mar 27, 2019 | 1.060 | 1.120 | 1.060 | 1.102 | 66,375 | +0.04(+3.96%) |
Mar 26, 2019 | 1.090 | 1.090 | 1.040 | 1.060 | 92,110 | +0.00(+0.00%) |
Mar 25, 2019 | 1.030 | 1.090 | 1.030 | 1.060 | 88,078 | -0.02(-1.94%) |
Mar 22, 2019 | 1.070 | 1.100 | 1.050 | 1.081 | 84,500 | -0.02(-1.73%) |
Mar 21, 2019 | 1.100 | 1.100 | 1.060 | 1.100 | 115,849 | +0.01(+0.92%) |
Mar 20, 2019 | 1.140 | 1.140 | 1.070 | 1.090 | 115,653 | -0.02(-1.95%) |
Mar 19, 2019 | 1.090 | 1.140 | 1.090 | 1.112 | 189,867 | +0.01(+1.06%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.100 | 1.100 | 329,635 | -0.08(-6.78%) |
Mar 15, 2019 | 1.200 | 1.200 | 1.130 | 1.180 | 290,700 | +0.06(+5.36%) |
Mar 14, 2019 | 1.030 | 1.130 | 1.030 | 1.120 | 519,420 | +0.09(+8.74%) |
Mar 13, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 258,416 | -0.03(-2.70%) |
Mar 12, 2019 | 1.041 | 1.080 | 1.010 | 1.059 | 258,910 | -0.00(-0.13%) |
Mar 11, 2019 | 1.130 | 1.130 | 1.060 | 1.060 | 225,711 | -0.05(-4.50%) |
Mar 08, 2019 | 1.140 | 1.148 | 1.080 | 1.110 | 202,900 | -0.03(-2.63%) |
Mar 07, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 84,211 | -0.01(-0.87%) |
Mar 06, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 110,940 | -0.01(-0.86%) |
Mar 05, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 67,328 | +0.00(+0.00%) |
Mar 04, 2019 | 1.210 | 1.210 | 1.150 | 1.160 | 155,340 | -0.04(-3.34%) |