Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5387 | 0.6090 | 0.5381 | 0.6050 | 36,000 | +0.03(+4.31%) |
May 30, 2019 | 0.5500 | 0.5800 | 0.5361 | 0.5800 | 93,588 | +0.04(+7.41%) |
May 29, 2019 | 0.5535 | 0.5760 | 0.5300 | 0.5400 | 30,413 | -0.03(-5.26%) |
May 28, 2019 | 0.5555 | 0.5700 | 0.5504 | 0.5700 | 11,685 | +0.01(+0.88%) |
May 24, 2019 | 0.5500 | 0.5669 | 0.5200 | 0.5650 | 6,500 | +0.01(+1.99%) |
May 23, 2019 | 0.5560 | 0.5560 | 0.5170 | 0.5540 | 10,522 | -0.01(-1.51%) |
May 22, 2019 | 0.5701 | 0.5749 | 0.5301 | 0.5625 | 28,610 | +0.01(+2.27%) |
May 21, 2019 | 0.5630 | 0.5750 | 0.5400 | 0.5500 | 5,051 | -0.00(-0.11%) |
May 20, 2019 | 0.5546 | 0.5760 | 0.5301 | 0.5506 | 113,650 | +0.00(+0.25%) |
May 17, 2019 | 0.5640 | 0.5670 | 0.5401 | 0.5492 | 43,900 | -0.03(-4.49%) |
May 16, 2019 | 0.5306 | 0.5750 | 0.5306 | 0.5750 | 37,140 | +0.04(+8.37%) |
May 15, 2019 | 0.5810 | 0.5810 | 0.5306 | 0.5306 | 33,942 | -0.04(-6.47%) |
May 14, 2019 | 0.5612 | 0.5892 | 0.5400 | 0.5673 | 88,227 | +0.03(+5.17%) |
May 13, 2019 | 0.5941 | 0.6120 | 0.5247 | 0.5394 | 99,013 | -0.07(-11.06%) |
May 10, 2019 | 0.6000 | 0.6199 | 0.5931 | 0.6065 | 13,800 | +0.01(+1.97%) |
May 09, 2019 | 0.6280 | 0.6295 | 0.5811 | 0.5948 | 31,834 | -0.04(-5.59%) |
May 08, 2019 | 0.6000 | 0.6300 | 0.5700 | 0.6300 | 39,913 | +0.03(+5.00%) |
May 07, 2019 | 0.5780 | 0.6309 | 0.5600 | 0.6000 | 71,611 | +0.03(+4.49%) |
May 06, 2019 | 0.5671 | 0.5900 | 0.5400 | 0.5742 | 94,499 | +0.03(+6.33%) |
May 03, 2019 | 0.5620 | 0.5810 | 0.5136 | 0.5400 | 151,600 | -0.06(-9.88%) |
May 02, 2019 | 0.6054 | 0.6089 | 0.5614 | 0.5992 | 134,569 | -0.00(-0.13%) |
May 01, 2019 | 0.6373 | 0.6381 | 0.6000 | 0.6000 | 86,719 | -0.03(-4.76%) |
Apr 30, 2019 | 0.6300 | 0.6700 | 0.6200 | 0.6300 | 61,762 | -0.01(-1.50%) |
Apr 29, 2019 | 0.6403 | 0.6499 | 0.6349 | 0.6396 | 38,282 | -0.01(-1.22%) |
Apr 26, 2019 | 0.6320 | 0.6700 | 0.6200 | 0.6475 | 101,100 | +0.02(+3.77%) |
Apr 25, 2019 | 0.6300 | 0.6400 | 0.6100 | 0.6240 | 52,909 | -0.01(-0.95%) |
Apr 24, 2019 | 0.6100 | 0.6600 | 0.6100 | 0.6300 | 65,813 | +0.00(+0.21%) |
Apr 23, 2019 | 0.6280 | 0.6296 | 0.6060 | 0.6287 | 100,840 | +0.00(+0.45%) |
Apr 22, 2019 | 0.6000 | 0.6394 | 0.5700 | 0.6259 | 352,741 | +0.04(+6.08%) |
Apr 18, 2019 | 0.6168 | 0.6269 | 0.5749 | 0.5900 | 42,600 | -0.02(-3.28%) |
Apr 17, 2019 | 0.5755 | 0.6341 | 0.5535 | 0.6100 | 100,740 | +0.02(+4.26%) |
Apr 16, 2019 | 0.6300 | 0.6300 | 0.5535 | 0.5851 | 68,478 | -0.02(-3.69%) |
Apr 15, 2019 | 0.5800 | 0.6086 | 0.5501 | 0.6075 | 164,609 | +0.03(+5.30%) |
Apr 12, 2019 | 0.5400 | 0.5770 | 0.5400 | 0.5769 | 270,700 | +0.04(+6.85%) |
Apr 11, 2019 | 0.5500 | 0.5598 | 0.5129 | 0.5399 | 51,177 | +0.01(+1.68%) |
Apr 10, 2019 | 0.5500 | 0.5634 | 0.5301 | 0.5310 | 41,309 | -0.03(-5.75%) |
Apr 09, 2019 | 0.5400 | 0.5666 | 0.5400 | 0.5634 | 38,491 | +0.02(+4.18%) |
Apr 08, 2019 | 0.5700 | 0.5700 | 0.5132 | 0.5408 | 187,789 | -0.03(-5.12%) |
Apr 05, 2019 | 0.5280 | 0.5850 | 0.5200 | 0.5700 | 325,200 | +0.07(+13.34%) |
Apr 04, 2019 | 0.4900 | 0.6000 | 0.4900 | 0.5029 | 861,932 | +0.01(+2.63%) |
Apr 03, 2019 | 0.5900 | 0.6100 | 0.4400 | 0.4900 | 617,200 | -0.11(-18.33%) |
Apr 02, 2019 | 1.040 | 1.040 | 0.5600 | 0.6000 | 955,072 | -0.37(-37.88%) |
Apr 01, 2019 | 0.9700 | 0.9800 | 0.9503 | 0.9658 | 47,583 | -0.01(-0.94%) |
Mar 29, 2019 | 0.9750 | 0.9819 | 0.9750 | 0.9750 | 60,000 | +0.01(+0.98%) |
Mar 28, 2019 | 0.9700 | 0.9800 | 0.9566 | 0.9655 | 10,805 | -0.02(-2.24%) |
Mar 27, 2019 | 0.9604 | 1.010 | 0.9500 | 0.9876 | 23,393 | +0.03(+2.88%) |
Mar 26, 2019 | 1.020 | 1.047 | 0.9600 | 0.9600 | 31,557 | -0.09(-8.57%) |
Mar 25, 2019 | 1.050 | 1.060 | 1.030 | 1.050 | 42,672 | +0.00(+0.00%) |
Mar 22, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 13,400 | +0.05(+5.00%) |
Mar 21, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 41,838 | +0.00(+0.00%) |
Mar 20, 2019 | 0.9900 | 1.040 | 0.9900 | 1.000 | 30,916 | +0.01(+1.01%) |
Mar 19, 2019 | 1.000 | 1.060 | 0.9900 | 0.9900 | 37,509 | +0.00(+0.00%) |
Mar 18, 2019 | 0.9900 | 0.9900 | 0.9580 | 0.9900 | 21,862 | +0.00(+0.00%) |
Mar 15, 2019 | 0.9710 | 1.020 | 0.9433 | 0.9900 | 91,400 | +0.03(+3.13%) |
Mar 14, 2019 | 0.9433 | 0.9900 | 0.9433 | 0.9600 | 8,916 | +0.01(+1.05%) |
Mar 13, 2019 | 0.9473 | 0.9900 | 0.9301 | 0.9500 | 8,838 | -0.01(-1.36%) |
Mar 12, 2019 | 0.9099 | 1.010 | 0.9099 | 0.9631 | 39,126 | +0.06(+7.01%) |
Mar 11, 2019 | 0.9300 | 0.9500 | 0.8500 | 0.9000 | 339,248 | -0.05(-5.26%) |
Mar 08, 2019 | 0.9400 | 0.9660 | 0.9221 | 0.9500 | 92,100 | +0.01(+1.06%) |
Mar 07, 2019 | 0.9731 | 0.9731 | 0.9150 | 0.9400 | 42,321 | -0.04(-4.07%) |
Mar 06, 2019 | 0.9998 | 0.9998 | 0.9045 | 0.9799 | 117,617 | +0.00(+0.50%) |
Mar 05, 2019 | 1.020 | 1.038 | 0.9682 | 0.9750 | 66,518 | -0.05(-4.41%) |
Mar 04, 2019 | 0.9300 | 1.050 | 0.9100 | 1.020 | 292,814 | +0.11(+12.71%) |