Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7970 | 0.8008 | 0.7500 | 0.7724 | 188,200 | -0.03(-3.55%) |
May 30, 2019 | 0.8300 | 0.8300 | 0.7850 | 0.8008 | 163,085 | -0.03(-4.10%) |
May 29, 2019 | 0.8200 | 0.8351 | 0.7900 | 0.8350 | 107,472 | -0.00(-0.01%) |
May 28, 2019 | 0.8220 | 0.8399 | 0.8000 | 0.8351 | 139,301 | +0.00(+0.01%) |
May 24, 2019 | 0.8145 | 0.8500 | 0.8100 | 0.8350 | 127,400 | +0.03(+3.99%) |
May 23, 2019 | 0.8400 | 0.8498 | 0.7701 | 0.8030 | 347,053 | -0.05(-5.35%) |
May 22, 2019 | 0.8590 | 0.8810 | 0.8248 | 0.8484 | 114,152 | -0.01(-1.23%) |
May 21, 2019 | 0.8543 | 0.8810 | 0.8291 | 0.8590 | 102,922 | +0.01(+1.64%) |
May 20, 2019 | 0.8500 | 0.8785 | 0.8200 | 0.8451 | 218,648 | -0.01(-1.73%) |
May 17, 2019 | 0.8800 | 0.8999 | 0.8500 | 0.8600 | 283,900 | -0.03(-3.21%) |
May 16, 2019 | 0.9000 | 0.9450 | 0.8802 | 0.8885 | 232,343 | -0.02(-2.58%) |
May 15, 2019 | 0.9184 | 0.9600 | 0.8720 | 0.9120 | 286,003 | -0.01(-0.87%) |
May 14, 2019 | 0.8800 | 0.9300 | 0.8500 | 0.9200 | 213,113 | +0.05(+5.75%) |
May 13, 2019 | 0.8600 | 0.9000 | 0.8500 | 0.8700 | 253,415 | -0.00(-0.34%) |
May 10, 2019 | 0.8900 | 0.9201 | 0.8600 | 0.8730 | 603,600 | -0.04(-4.07%) |
May 09, 2019 | 0.9140 | 0.9187 | 0.8700 | 0.9100 | 187,660 | -0.01(-0.95%) |
May 08, 2019 | 0.8800 | 0.9200 | 0.8619 | 0.9187 | 213,127 | +0.06(+6.83%) |
May 07, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 619,080 | -0.08(-8.79%) |
May 06, 2019 | 0.8571 | 0.9700 | 0.8550 | 0.9429 | 545,726 | +0.04(+4.77%) |
May 03, 2019 | 0.7700 | 0.9000 | 0.7600 | 0.9000 | 750,200 | +0.05(+5.88%) |
May 02, 2019 | 0.8465 | 0.8570 | 0.8100 | 0.8500 | 193,328 | +0.02(+2.41%) |
May 01, 2019 | 0.8500 | 0.8700 | 0.7700 | 0.8300 | 459,040 | -0.03(-3.49%) |
Apr 30, 2019 | 0.8900 | 0.8900 | 0.8000 | 0.8600 | 1,096,838 | +0.04(+4.88%) |
Apr 29, 2019 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | 595,443 | +0.05(+6.11%) |
Apr 26, 2019 | 0.7550 | 0.7969 | 0.7200 | 0.7728 | 415,700 | +0.00(+0.60%) |
Apr 25, 2019 | 0.8200 | 0.8200 | 0.7550 | 0.7682 | 333,515 | -0.04(-5.16%) |
Apr 24, 2019 | 0.7842 | 0.8400 | 0.7602 | 0.8100 | 651,362 | +0.03(+3.98%) |
Apr 23, 2019 | 0.7500 | 0.7835 | 0.7500 | 0.7790 | 288,249 | +0.03(+3.85%) |
Apr 22, 2019 | 0.8458 | 0.8700 | 0.7412 | 0.7501 | 1,133,894 | -0.08(-9.75%) |
Apr 18, 2019 | 0.7200 | 0.9200 | 0.7100 | 0.8311 | 2,624,800 | +0.12(+17.02%) |
Apr 17, 2019 | 0.7695 | 0.7699 | 0.6865 | 0.7102 | 1,852,627 | -0.06(-7.77%) |
Apr 16, 2019 | 0.8300 | 0.8400 | 0.7500 | 0.7700 | 1,042,819 | -0.03(-3.75%) |
Apr 15, 2019 | 1.210 | 1.210 | 0.7300 | 0.8000 | 5,690,298 | -0.42(-34.43%) |
Apr 12, 2019 | 1.270 | 1.270 | 1.190 | 1.220 | 1,246,400 | -0.04(-3.17%) |
Apr 11, 2019 | 1.350 | 1.360 | 1.230 | 1.260 | 1,245,598 | -0.07(-5.26%) |
Apr 10, 2019 | 1.290 | 1.390 | 1.250 | 1.330 | 1,655,363 | +0.04(+3.10%) |
Apr 09, 2019 | 1.300 | 1.320 | 1.270 | 1.290 | 464,209 | -0.01(-0.77%) |
Apr 08, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 832,449 | +0.05(+4.00%) |
Apr 05, 2019 | 1.300 | 1.330 | 1.250 | 1.250 | 694,600 | -0.05(-3.85%) |
Apr 04, 2019 | 1.360 | 1.370 | 1.220 | 1.300 | 933,942 | -0.03(-2.26%) |
Apr 03, 2019 | 1.360 | 1.440 | 1.280 | 1.330 | 1,642,245 | -0.03(-2.21%) |
Apr 02, 2019 | 1.160 | 1.370 | 1.160 | 1.360 | 2,212,755 | +0.20(+17.24%) |
Apr 01, 2019 | 1.080 | 1.250 | 1.080 | 1.160 | 1,162,731 | +0.08(+7.41%) |
Mar 29, 2019 | 1.120 | 1.130 | 1.080 | 1.080 | 618,100 | -0.03(-2.70%) |
Mar 28, 2019 | 1.140 | 1.170 | 1.100 | 1.110 | 507,431 | -0.03(-2.63%) |
Mar 27, 2019 | 1.240 | 1.240 | 1.120 | 1.140 | 1,288,511 | -0.07(-5.79%) |
Mar 26, 2019 | 1.210 | 1.240 | 1.140 | 1.210 | 1,077,630 | +0.01(+0.83%) |
Mar 25, 2019 | 1.270 | 1.280 | 1.180 | 1.200 | 1,864,613 | -0.08(-6.25%) |
Mar 22, 2019 | 1.350 | 1.390 | 1.210 | 1.280 | 6,068,900 | -1.63(-56.01%) |
Mar 21, 2019 | 2.890 | 3.080 | 2.780 | 2.910 | 2,636,866 | +0.03(+1.04%) |
Mar 20, 2019 | 2.860 | 2.960 | 2.810 | 2.880 | 462,205 | +0.01(+0.35%) |
Mar 19, 2019 | 2.930 | 3.000 | 2.720 | 2.870 | 699,816 | -0.02(-0.69%) |
Mar 18, 2019 | 2.700 | 2.910 | 2.600 | 2.890 | 949,800 | +0.22(+8.24%) |
Mar 15, 2019 | 2.690 | 2.812 | 2.555 | 2.670 | 1,376,000 | -0.18(-6.32%) |
Mar 14, 2019 | 2.970 | 3.010 | 2.660 | 2.850 | 1,859,817 | -0.04(-1.38%) |
Mar 13, 2019 | 2.340 | 3.020 | 2.270 | 2.890 | 5,048,208 | +0.59(+25.65%) |
Mar 12, 2019 | 2.130 | 2.430 | 2.070 | 2.300 | 1,801,318 | +0.20(+9.52%) |
Mar 11, 2019 | 2.060 | 2.280 | 2.000 | 2.100 | 1,756,031 | +0.13(+6.60%) |
Mar 08, 2019 | 2.000 | 2.070 | 1.920 | 1.970 | 509,600 | -0.04(-1.99%) |
Mar 07, 2019 | 2.050 | 2.050 | 1.970 | 2.010 | 516,601 | -0.02(-0.99%) |
Mar 06, 2019 | 2.200 | 2.240 | 1.950 | 2.030 | 624,825 | -0.16(-7.31%) |
Mar 05, 2019 | 2.210 | 2.240 | 2.115 | 2.190 | 321,524 | +0.01(+0.46%) |
Mar 04, 2019 | 2.140 | 2.240 | 2.090 | 2.180 | 445,739 | +0.06(+2.83%) |