Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4677 | 0.4763 | 0.4566 | 0.4756 | 62,300 | -0.00(-0.19%) |
May 30, 2019 | 0.4740 | 0.4784 | 0.4635 | 0.4765 | 117,034 | +0.02(+3.27%) |
May 29, 2019 | 0.4693 | 0.4693 | 0.4483 | 0.4614 | 47,877 | -0.01(-1.87%) |
May 28, 2019 | 0.4718 | 0.4720 | 0.4569 | 0.4702 | 48,774 | +0.01(+2.96%) |
May 24, 2019 | 0.4575 | 0.4577 | 0.4434 | 0.4567 | 65,800 | +0.02(+5.60%) |
May 23, 2019 | 0.4371 | 0.4559 | 0.4325 | 0.4325 | 83,870 | -0.02(-5.40%) |
May 22, 2019 | 0.4446 | 0.4593 | 0.4362 | 0.4572 | 11,695 | +0.01(+1.37%) |
May 21, 2019 | 0.4523 | 0.4577 | 0.4420 | 0.4510 | 66,313 | +0.00(+0.24%) |
May 20, 2019 | 0.4599 | 0.4599 | 0.4479 | 0.4499 | 17,055 | +0.00(+0.20%) |
May 17, 2019 | 0.4574 | 0.4694 | 0.4490 | 0.4490 | 41,600 | -0.03(-5.67%) |
May 16, 2019 | 0.4840 | 0.4840 | 0.4750 | 0.4760 | 24,838 | -0.00(-0.90%) |
May 15, 2019 | 0.4767 | 0.4803 | 0.4581 | 0.4803 | 69,280 | +0.00(+0.48%) |
May 14, 2019 | 0.4900 | 0.4900 | 0.4651 | 0.4780 | 21,573 | +0.01(+2.55%) |
May 13, 2019 | 0.4900 | 0.4910 | 0.4649 | 0.4661 | 74,256 | -0.03(-5.59%) |
May 10, 2019 | 0.4825 | 0.4937 | 0.4745 | 0.4937 | 11,600 | +0.01(+2.00%) |
May 09, 2019 | 0.4770 | 0.4913 | 0.4762 | 0.4840 | 18,172 | +0.01(+2.80%) |
May 08, 2019 | 0.4790 | 0.4790 | 0.4657 | 0.4708 | 8,886 | -0.02(-3.86%) |
May 07, 2019 | 0.4860 | 0.5100 | 0.4798 | 0.4897 | 92,428 | +0.00(+0.29%) |
May 06, 2019 | 0.5120 | 0.5120 | 0.4879 | 0.4883 | 25,857 | -0.01(-2.92%) |
May 03, 2019 | 0.4900 | 0.5030 | 0.4895 | 0.5030 | 27,200 | +0.01(+1.88%) |
May 02, 2019 | 0.5130 | 0.5130 | 0.4870 | 0.4937 | 185,594 | -0.01(-1.52%) |
May 01, 2019 | 0.5100 | 0.5310 | 0.4898 | 0.5013 | 26,084 | -0.01(-1.22%) |
Apr 30, 2019 | 0.5100 | 0.5147 | 0.4952 | 0.5075 | 117,960 | -0.00(-0.49%) |
Apr 29, 2019 | 0.5167 | 0.5228 | 0.5025 | 0.5100 | 41,368 | -0.01(-1.30%) |
Apr 26, 2019 | 0.5095 | 0.5232 | 0.5095 | 0.5167 | 43,800 | +0.02(+3.32%) |
Apr 25, 2019 | 0.4928 | 0.5222 | 0.4876 | 0.5001 | 158,306 | +0.01(+1.28%) |
Apr 24, 2019 | 0.4941 | 0.5070 | 0.4862 | 0.4938 | 21,875 | -0.01(-1.24%) |
Apr 23, 2019 | 0.4904 | 0.5102 | 0.4850 | 0.5000 | 90,879 | +0.02(+3.18%) |
Apr 22, 2019 | 0.4900 | 0.4955 | 0.4765 | 0.4846 | 48,563 | +0.01(+1.81%) |
Apr 18, 2019 | 0.5000 | 0.5012 | 0.4760 | 0.4760 | 37,400 | -0.01(-2.86%) |
Apr 17, 2019 | 0.4976 | 0.5050 | 0.4900 | 0.4900 | 30,708 | -0.01(-2.00%) |
Apr 16, 2019 | 0.5009 | 0.5100 | 0.4950 | 0.5000 | 50,907 | +0.00(+0.00%) |
Apr 15, 2019 | 0.5100 | 0.5420 | 0.4990 | 0.5000 | 62,116 | -0.04(-6.68%) |
Apr 12, 2019 | 0.5347 | 0.5431 | 0.5347 | 0.5358 | 50,700 | +0.01(+2.78%) |
Apr 11, 2019 | 0.5470 | 0.5489 | 0.5198 | 0.5213 | 76,888 | -0.01(-2.27%) |
Apr 10, 2019 | 0.5480 | 0.5500 | 0.5230 | 0.5334 | 67,992 | -0.01(-1.22%) |
Apr 09, 2019 | 0.5190 | 0.5594 | 0.5164 | 0.5400 | 170,064 | +0.06(+13.35%) |
Apr 08, 2019 | 0.5030 | 0.5030 | 0.4704 | 0.4764 | 107,979 | -0.01(-1.18%) |
Apr 05, 2019 | 0.4794 | 0.4821 | 0.4630 | 0.4821 | 25,400 | +0.00(+0.21%) |
Apr 04, 2019 | 0.4701 | 0.4818 | 0.4691 | 0.4811 | 21,306 | -0.00(-0.62%) |
Apr 03, 2019 | 0.4704 | 0.4848 | 0.4686 | 0.4841 | 17,691 | +0.01(+3.00%) |
Apr 02, 2019 | 0.4900 | 0.4900 | 0.4617 | 0.4700 | 8,318 | -0.01(-2.47%) |
Apr 01, 2019 | 0.4800 | 0.4844 | 0.4660 | 0.4819 | 91,115 | +0.01(+2.53%) |
Mar 29, 2019 | 0.4665 | 0.4744 | 0.4591 | 0.4700 | 25,000 | +0.02(+3.59%) |
Mar 28, 2019 | 0.4636 | 0.4719 | 0.4521 | 0.4537 | 22,138 | -0.01(-3.06%) |
Mar 27, 2019 | 0.4884 | 0.4941 | 0.4576 | 0.4680 | 393,986 | -0.02(-4.68%) |
Mar 26, 2019 | 0.4800 | 0.4959 | 0.4800 | 0.4910 | 15,229 | +0.01(+1.66%) |
Mar 25, 2019 | 0.4873 | 0.5044 | 0.4700 | 0.4830 | 44,058 | -0.03(-5.16%) |
Mar 22, 2019 | 0.5146 | 0.5255 | 0.4944 | 0.5093 | 54,800 | -0.01(-2.06%) |
Mar 21, 2019 | 0.5200 | 0.5200 | 0.5124 | 0.5200 | 45,704 | -0.00(-0.90%) |
Mar 20, 2019 | 0.5285 | 0.5400 | 0.5247 | 0.5247 | 36,219 | -0.02(-2.83%) |
Mar 19, 2019 | 0.5462 | 0.5462 | 0.5228 | 0.5400 | 55,506 | +0.01(+2.10%) |
Mar 18, 2019 | 0.5395 | 0.5416 | 0.5230 | 0.5289 | 28,077 | +0.01(+1.71%) |
Mar 15, 2019 | 0.5211 | 0.5356 | 0.5081 | 0.5200 | 25,200 | +0.01(+0.97%) |
Mar 14, 2019 | 0.5324 | 0.5343 | 0.5150 | 0.5150 | 60,623 | -0.02(-2.83%) |
Mar 13, 2019 | 0.5359 | 0.5399 | 0.5151 | 0.5300 | 56,647 | +0.00(+0.57%) |
Mar 12, 2019 | 0.5400 | 0.5400 | 0.5178 | 0.5270 | 42,938 | -0.00(-0.57%) |
Mar 11, 2019 | 0.4950 | 0.5325 | 0.4895 | 0.5300 | 57,214 | +0.02(+4.06%) |
Mar 08, 2019 | 0.5200 | 0.5320 | 0.4874 | 0.5093 | 156,300 | -0.02(-3.91%) |
Mar 07, 2019 | 0.5200 | 0.5391 | 0.5191 | 0.5300 | 14,524 | +0.01(+2.26%) |
Mar 06, 2019 | 0.5422 | 0.5460 | 0.5183 | 0.5183 | 47,558 | -0.02(-4.02%) |
Mar 05, 2019 | 0.5170 | 0.5472 | 0.5170 | 0.5400 | 65,185 | -0.00(-0.74%) |
Mar 04, 2019 | 0.5320 | 0.5500 | 0.5300 | 0.5440 | 47,853 | +0.01(+2.68%) |