Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8600 | 0.8669 | 0.8000 | 0.8365 | 475,700 | -0.00(-0.42%) |
May 30, 2019 | 0.8700 | 0.9232 | 0.8400 | 0.8400 | 356,300 | -0.03(-2.89%) |
May 29, 2019 | 0.9200 | 0.9313 | 0.8600 | 0.8650 | 266,038 | -0.02(-2.48%) |
May 28, 2019 | 0.8400 | 0.9500 | 0.8300 | 0.8870 | 652,436 | +0.07(+7.99%) |
May 24, 2019 | 0.7132 | 0.8796 | 0.7100 | 0.8214 | 556,100 | +0.11(+16.02%) |
May 23, 2019 | 0.7210 | 0.7458 | 0.7000 | 0.7080 | 305,678 | -0.02(-3.29%) |
May 22, 2019 | 0.7627 | 0.7694 | 0.7200 | 0.7321 | 400,339 | -0.03(-4.41%) |
May 21, 2019 | 0.7955 | 0.8080 | 0.7600 | 0.7659 | 264,150 | -0.02(-2.66%) |
May 20, 2019 | 0.8233 | 0.8500 | 0.7711 | 0.7868 | 596,324 | -0.04(-5.03%) |
May 17, 2019 | 0.8201 | 0.8599 | 0.8201 | 0.8285 | 574,500 | +0.01(+1.04%) |
May 16, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 621,535 | +0.01(+0.84%) |
May 15, 2019 | 0.8230 | 0.8457 | 0.8035 | 0.8132 | 570,286 | -0.01(-1.12%) |
May 14, 2019 | 0.8610 | 0.9000 | 0.8200 | 0.8224 | 367,941 | -0.05(-5.44%) |
May 13, 2019 | 0.8944 | 0.9175 | 0.8190 | 0.8697 | 645,560 | -0.02(-2.08%) |
May 10, 2019 | 0.9000 | 0.9098 | 0.8800 | 0.8882 | 532,500 | -0.02(-2.57%) |
May 09, 2019 | 0.9201 | 0.9500 | 0.8800 | 0.9116 | 725,262 | -0.02(-1.98%) |
May 08, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 537,225 | -0.06(-6.06%) |
May 07, 2019 | 0.9600 | 0.9900 | 0.9400 | 0.9900 | 527,265 | +0.05(+5.32%) |
May 06, 2019 | 0.9530 | 0.9800 | 0.9400 | 0.9400 | 449,776 | -0.06(-6.00%) |
May 03, 2019 | 0.9700 | 1.000 | 0.9100 | 1.000 | 693,300 | +0.03(+3.57%) |
May 02, 2019 | 0.9900 | 0.9982 | 0.9205 | 0.9655 | 421,347 | -0.01(-1.48%) |
May 01, 2019 | 1.000 | 1.010 | 0.9800 | 0.9800 | 350,742 | -0.02(-2.00%) |
Apr 30, 2019 | 1.040 | 1.050 | 0.9900 | 1.000 | 379,324 | -0.05(-4.76%) |
Apr 29, 2019 | 1.010 | 1.050 | 1.010 | 1.050 | 365,836 | +0.03(+2.94%) |
Apr 26, 2019 | 1.000 | 1.030 | 0.9901 | 1.020 | 301,600 | +0.02(+2.35%) |
Apr 25, 2019 | 1.030 | 1.030 | 0.9658 | 0.9966 | 555,259 | -0.03(-3.24%) |
Apr 24, 2019 | 0.9200 | 1.060 | 0.9200 | 1.030 | 845,739 | +0.10(+10.21%) |
Apr 23, 2019 | 0.9600 | 0.9901 | 0.8811 | 0.9346 | 868,370 | -0.03(-2.65%) |
Apr 22, 2019 | 1.020 | 1.030 | 0.9500 | 0.9600 | 790,121 | -0.05(-4.95%) |
Apr 18, 2019 | 1.030 | 1.050 | 0.9900 | 1.010 | 732,300 | -0.02(-1.94%) |
Apr 17, 2019 | 1.100 | 1.140 | 0.9700 | 1.030 | 2,100,631 | -0.16(-13.45%) |
Apr 16, 2019 | 1.040 | 1.220 | 1.010 | 1.190 | 1,289,488 | +0.16(+15.53%) |
Apr 15, 2019 | 1.040 | 1.070 | 1.000 | 1.030 | 268,772 | +0.00(+0.00%) |
Apr 12, 2019 | 1.050 | 1.080 | 0.9900 | 1.030 | 405,800 | -0.02(-1.90%) |
Apr 11, 2019 | 1.080 | 1.090 | 1.020 | 1.050 | 297,585 | -0.03(-2.78%) |
Apr 10, 2019 | 1.030 | 1.090 | 1.020 | 1.080 | 695,602 | +0.06(+5.88%) |
Apr 09, 2019 | 0.9800 | 1.050 | 0.9700 | 1.020 | 489,432 | +0.04(+4.20%) |
Apr 08, 2019 | 0.9771 | 1.010 | 0.9701 | 0.9789 | 361,557 | -0.01(-0.79%) |
Apr 05, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9867 | 141,600 | +0.03(+3.64%) |
Apr 04, 2019 | 1.000 | 1.000 | 0.9500 | 0.9520 | 316,236 | -0.07(-6.67%) |
Apr 03, 2019 | 1.000 | 1.020 | 0.9901 | 1.020 | 415,199 | +0.02(+2.00%) |
Apr 02, 2019 | 1.000 | 1.010 | 0.9700 | 1.000 | 190,415 | +0.01(+0.91%) |
Apr 01, 2019 | 0.9824 | 1.030 | 0.9700 | 0.9910 | 164,257 | +0.02(+2.29%) |
Mar 29, 2019 | 0.9850 | 0.9880 | 0.9402 | 0.9688 | 206,000 | -0.00(-0.12%) |
Mar 28, 2019 | 0.9900 | 1.010 | 0.9600 | 0.9700 | 273,790 | -0.02(-2.02%) |
Mar 27, 2019 | 1.000 | 1.020 | 0.9900 | 0.9900 | 240,086 | -0.02(-1.98%) |
Mar 26, 2019 | 0.9900 | 1.040 | 0.9900 | 1.010 | 369,274 | +0.02(+1.80%) |
Mar 25, 2019 | 0.9516 | 1.000 | 0.9500 | 0.9921 | 192,816 | +0.02(+1.66%) |
Mar 22, 2019 | 0.9900 | 0.9973 | 0.9403 | 0.9759 | 282,800 | -0.01(-1.42%) |
Mar 21, 2019 | 1.040 | 1.060 | 0.9800 | 0.9900 | 323,111 | -0.06(-5.71%) |
Mar 20, 2019 | 1.040 | 1.050 | 1.010 | 1.050 | 156,527 | +0.03(+2.94%) |
Mar 19, 2019 | 1.040 | 1.080 | 1.000 | 1.020 | 297,398 | -0.01(-0.97%) |
Mar 18, 2019 | 1.040 | 1.070 | 1.010 | 1.030 | 358,735 | -0.02(-1.90%) |
Mar 15, 2019 | 1.020 | 1.110 | 0.9700 | 1.050 | 1,014,900 | +0.04(+3.96%) |
Mar 14, 2019 | 1.070 | 1.070 | 0.9700 | 1.010 | 989,639 | +0.10(+10.99%) |
Mar 13, 2019 | 1.120 | 1.130 | 0.8700 | 0.9100 | 1,903,317 | -0.24(-20.87%) |
Mar 12, 2019 | 1.240 | 1.250 | 1.110 | 1.150 | 708,299 | -0.09(-7.26%) |
Mar 11, 2019 | 1.220 | 1.250 | 1.210 | 1.240 | 329,935 | +0.04(+3.33%) |
Mar 08, 2019 | 1.170 | 1.250 | 1.150 | 1.200 | 526,900 | +0.04(+3.45%) |
Mar 07, 2019 | 1.070 | 1.170 | 1.060 | 1.160 | 444,715 | +0.08(+7.41%) |
Mar 06, 2019 | 1.130 | 1.150 | 1.050 | 1.080 | 538,105 | -0.05(-4.42%) |
Mar 05, 2019 | 1.160 | 1.170 | 1.100 | 1.130 | 344,450 | -0.04(-3.42%) |
Mar 04, 2019 | 1.180 | 1.260 | 1.130 | 1.170 | 282,036 | +0.00(+0.00%) |