Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5500 | 0.5850 | 0.5450 | 0.5700 | 654,500 | -0.01(-1.66%) |
May 30, 2019 | 0.6040 | 0.6180 | 0.5681 | 0.5796 | 378,996 | -0.01(-1.96%) |
May 29, 2019 | 0.6100 | 0.6100 | 0.5800 | 0.5912 | 425,086 | -0.02(-3.21%) |
May 28, 2019 | 0.5760 | 0.6110 | 0.5681 | 0.6108 | 965,459 | +0.01(+1.80%) |
May 24, 2019 | 0.5585 | 0.6100 | 0.5328 | 0.6000 | 2,515,100 | +0.04(+8.11%) |
May 23, 2019 | 0.5582 | 0.5730 | 0.5439 | 0.5550 | 552,157 | -0.01(-0.89%) |
May 22, 2019 | 0.5710 | 0.5900 | 0.5495 | 0.5600 | 586,047 | +0.02(+2.75%) |
May 21, 2019 | 0.5390 | 0.5900 | 0.5390 | 0.5450 | 419,616 | -0.01(-1.80%) |
May 20, 2019 | 0.5920 | 0.5989 | 0.5160 | 0.5550 | 210,584 | -0.01(-2.27%) |
May 17, 2019 | 0.5800 | 0.5800 | 0.5308 | 0.5679 | 268,200 | +0.00(+0.34%) |
May 16, 2019 | 0.5550 | 0.5684 | 0.5375 | 0.5660 | 342,057 | +0.01(+2.42%) |
May 15, 2019 | 0.5692 | 0.5800 | 0.5500 | 0.5526 | 359,344 | -0.01(-1.14%) |
May 14, 2019 | 0.5520 | 0.5950 | 0.5520 | 0.5590 | 337,368 | -0.01(-1.27%) |
May 13, 2019 | 0.5950 | 0.6000 | 0.5545 | 0.5662 | 362,226 | -0.03(-4.65%) |
May 10, 2019 | 0.5415 | 0.5995 | 0.5415 | 0.5938 | 552,200 | +0.03(+4.80%) |
May 09, 2019 | 0.5840 | 0.5880 | 0.5473 | 0.5666 | 568,535 | -0.00(-0.60%) |
May 08, 2019 | 0.5590 | 0.5827 | 0.5473 | 0.5700 | 334,586 | -0.00(-0.61%) |
May 07, 2019 | 0.6000 | 0.6110 | 0.5600 | 0.5735 | 594,180 | -0.03(-5.43%) |
May 06, 2019 | 0.5581 | 0.6200 | 0.5300 | 0.6064 | 680,765 | +0.04(+6.74%) |
May 03, 2019 | 0.6000 | 0.6050 | 0.5496 | 0.5681 | 1,149,700 | -0.02(-3.63%) |
May 02, 2019 | 0.6120 | 0.6120 | 0.5770 | 0.5895 | 802,894 | -0.01(-1.27%) |
May 01, 2019 | 0.5920 | 0.6225 | 0.5920 | 0.5971 | 981,107 | -0.01(-2.10%) |
Apr 30, 2019 | 0.6350 | 0.6350 | 0.5873 | 0.6099 | 918,284 | -0.00(-0.02%) |
Apr 29, 2019 | 0.6334 | 0.6572 | 0.6100 | 0.6100 | 936,003 | -0.02(-3.44%) |
Apr 26, 2019 | 0.6800 | 0.6800 | 0.6295 | 0.6317 | 407,100 | -0.03(-4.76%) |
Apr 25, 2019 | 0.6616 | 0.6780 | 0.6371 | 0.6633 | 421,342 | -0.01(-1.00%) |
Apr 24, 2019 | 0.6960 | 0.6960 | 0.6578 | 0.6700 | 592,119 | -0.01(-1.73%) |
Apr 23, 2019 | 0.7070 | 0.7205 | 0.6750 | 0.6818 | 531,575 | -0.01(-1.19%) |
Apr 22, 2019 | 0.6900 | 0.7055 | 0.6793 | 0.6900 | 367,371 | +0.00(+0.73%) |
Apr 18, 2019 | 0.6770 | 0.7000 | 0.6350 | 0.6850 | 1,084,700 | +0.07(+11.00%) |
Apr 17, 2019 | 0.6340 | 0.6500 | 0.6100 | 0.6171 | 745,430 | -0.02(-3.58%) |
Apr 16, 2019 | 0.6560 | 0.6579 | 0.6266 | 0.6400 | 476,059 | +0.01(+0.79%) |
Apr 15, 2019 | 0.6580 | 0.6720 | 0.6333 | 0.6350 | 777,490 | -0.03(-3.79%) |
Apr 12, 2019 | 0.6585 | 0.6788 | 0.6468 | 0.6600 | 610,300 | -0.00(-0.21%) |
Apr 11, 2019 | 0.6910 | 0.6910 | 0.6484 | 0.6614 | 298,753 | -0.01(-1.77%) |
Apr 10, 2019 | 0.6630 | 0.6793 | 0.6310 | 0.6733 | 497,406 | -0.01(-0.80%) |
Apr 09, 2019 | 0.6560 | 0.6961 | 0.6560 | 0.6787 | 786,003 | -0.01(-2.12%) |
Apr 08, 2019 | 0.7100 | 0.7320 | 0.6812 | 0.6934 | 622,363 | -0.02(-2.34%) |
Apr 05, 2019 | 0.7200 | 0.7295 | 0.6996 | 0.7100 | 435,100 | -0.00(-0.38%) |
Apr 04, 2019 | 0.7237 | 0.7308 | 0.7000 | 0.7127 | 698,537 | -0.01(-0.81%) |
Apr 03, 2019 | 0.6773 | 0.7315 | 0.6700 | 0.7185 | 1,347,414 | +0.04(+6.15%) |
Apr 02, 2019 | 0.6736 | 0.6940 | 0.6633 | 0.6769 | 478,396 | +0.00(+0.28%) |
Apr 01, 2019 | 0.6500 | 0.6850 | 0.6500 | 0.6750 | 1,009,726 | +0.01(+1.66%) |
Mar 29, 2019 | 0.6750 | 0.6859 | 0.6566 | 0.6640 | 592,700 | -0.01(-0.90%) |
Mar 28, 2019 | 0.6560 | 0.7020 | 0.6500 | 0.6700 | 1,146,843 | -0.02(-3.18%) |
Mar 27, 2019 | 0.7099 | 0.7253 | 0.6900 | 0.6920 | 1,201,834 | -0.02(-2.54%) |
Mar 26, 2019 | 0.7135 | 0.7287 | 0.7001 | 0.7100 | 338,485 | -0.00(-0.48%) |
Mar 25, 2019 | 0.7200 | 0.7385 | 0.6973 | 0.7134 | 989,307 | +0.00(+0.48%) |
Mar 22, 2019 | 0.6930 | 0.7200 | 0.6911 | 0.7100 | 958,900 | +0.01(+0.72%) |
Mar 21, 2019 | 0.7140 | 0.7371 | 0.6952 | 0.7049 | 1,546,782 | -0.01(-1.69%) |
Mar 20, 2019 | 0.7320 | 0.7377 | 0.6900 | 0.7170 | 917,974 | -0.01(-1.78%) |
Mar 19, 2019 | 0.7387 | 0.7750 | 0.7149 | 0.7300 | 1,887,241 | -0.02(-2.67%) |
Mar 18, 2019 | 0.7719 | 0.7816 | 0.7387 | 0.7500 | 1,108,084 | -0.02(-2.22%) |
Mar 15, 2019 | 0.7579 | 0.7806 | 0.7250 | 0.7670 | 520,000 | +0.02(+2.33%) |
Mar 14, 2019 | 0.7600 | 0.7780 | 0.7400 | 0.7495 | 630,326 | -0.01(-1.38%) |
Mar 13, 2019 | 0.7460 | 0.7625 | 0.7320 | 0.7600 | 458,062 | +0.01(+1.88%) |
Mar 12, 2019 | 0.7500 | 0.7725 | 0.7300 | 0.7460 | 1,076,255 | -0.01(-1.19%) |
Mar 11, 2019 | 0.7642 | 0.7769 | 0.7356 | 0.7550 | 714,280 | +0.00(+0.00%) |
Mar 08, 2019 | 0.7200 | 0.7562 | 0.6900 | 0.7550 | 832,800 | +0.04(+4.86%) |
Mar 07, 2019 | 0.7580 | 0.7730 | 0.7116 | 0.7200 | 1,493,537 | -0.04(-5.44%) |
Mar 06, 2019 | 0.8018 | 0.8184 | 0.7300 | 0.7614 | 2,131,673 | -0.05(-6.13%) |
Mar 05, 2019 | 0.8000 | 0.8287 | 0.7988 | 0.8111 | 383,316 | +0.01(+1.24%) |
Mar 04, 2019 | 0.8200 | 0.8220 | 0.7944 | 0.8012 | 866,721 | -0.02(-2.67%) |