Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6856 | 0.7500 | 0.6804 | 0.7300 | 201,300 | +0.04(+5.80%) |
May 30, 2019 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 73,197 | +0.02(+3.45%) |
May 29, 2019 | 0.6796 | 0.7000 | 0.6510 | 0.6670 | 109,816 | -0.02(-2.91%) |
May 28, 2019 | 0.6889 | 0.6995 | 0.6400 | 0.6870 | 207,056 | +0.00(+0.59%) |
May 24, 2019 | 0.7062 | 0.7415 | 0.6640 | 0.6830 | 49,400 | -0.01(-1.70%) |
May 23, 2019 | 0.6900 | 0.7900 | 0.6900 | 0.6948 | 111,768 | +0.00(+0.70%) |
May 22, 2019 | 0.7500 | 0.7793 | 0.6900 | 0.6900 | 108,528 | -0.07(-8.74%) |
May 21, 2019 | 0.7900 | 0.7903 | 0.7500 | 0.7561 | 60,169 | +0.00(+0.56%) |
May 20, 2019 | 0.7778 | 0.7778 | 0.7300 | 0.7519 | 35,925 | -0.04(-4.48%) |
May 17, 2019 | 0.7608 | 0.7970 | 0.7600 | 0.7872 | 55,800 | -0.02(-2.10%) |
May 16, 2019 | 0.8100 | 0.8400 | 0.7600 | 0.8041 | 62,854 | -0.00(-0.26%) |
May 15, 2019 | 0.8000 | 0.8268 | 0.8000 | 0.8062 | 54,929 | -0.01(-1.68%) |
May 14, 2019 | 0.8200 | 0.8300 | 0.7300 | 0.8200 | 145,629 | +0.00(+0.13%) |
May 13, 2019 | 0.8700 | 0.8796 | 0.8160 | 0.8189 | 96,603 | -0.03(-3.66%) |
May 10, 2019 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 37,800 | -0.03(-3.41%) |
May 09, 2019 | 0.8900 | 0.8900 | 0.8565 | 0.8800 | 69,178 | -0.02(-2.47%) |
May 08, 2019 | 0.9200 | 0.9246 | 0.8400 | 0.9023 | 104,379 | -0.06(-5.83%) |
May 07, 2019 | 0.9889 | 1.000 | 0.9300 | 0.9582 | 70,816 | -0.03(-3.21%) |
May 06, 2019 | 1.050 | 1.050 | 0.9400 | 0.9900 | 159,729 | +0.06(+5.91%) |
May 03, 2019 | 0.8600 | 0.9500 | 0.8511 | 0.9348 | 64,200 | +0.07(+8.57%) |
May 02, 2019 | 0.8538 | 0.9000 | 0.8500 | 0.8610 | 78,849 | -0.00(-0.10%) |
May 01, 2019 | 0.9200 | 0.9239 | 0.8252 | 0.8619 | 285,898 | -0.07(-7.28%) |
Apr 30, 2019 | 0.9600 | 0.9600 | 0.9200 | 0.9296 | 88,392 | -0.03(-2.65%) |
Apr 29, 2019 | 0.9743 | 0.9952 | 0.9418 | 0.9549 | 65,036 | -0.02(-2.53%) |
Apr 26, 2019 | 0.9743 | 1.000 | 0.9500 | 0.9797 | 51,500 | +0.01(+0.89%) |
Apr 25, 2019 | 0.9633 | 0.9800 | 0.9500 | 0.9711 | 77,730 | +0.00(+0.12%) |
Apr 24, 2019 | 0.9700 | 1.000 | 0.9410 | 0.9699 | 87,064 | +0.01(+0.53%) |
Apr 23, 2019 | 1.050 | 1.050 | 0.9600 | 0.9648 | 165,215 | -0.10(-8.98%) |
Apr 22, 2019 | 0.9348 | 1.070 | 0.9205 | 1.060 | 185,378 | +0.09(+9.28%) |
Apr 18, 2019 | 0.8500 | 0.9800 | 0.8500 | 0.9700 | 339,500 | +0.04(+4.30%) |
Apr 17, 2019 | 1.170 | 1.170 | 0.8700 | 0.9300 | 2,089,471 | -0.21(-18.42%) |
Apr 16, 2019 | 1.120 | 1.170 | 1.120 | 1.140 | 691,379 | +0.01(+0.88%) |
Apr 15, 2019 | 1.120 | 1.164 | 1.110 | 1.130 | 88,841 | +0.02(+1.80%) |
Apr 12, 2019 | 1.210 | 1.230 | 1.110 | 1.110 | 150,200 | -0.11(-9.02%) |
Apr 11, 2019 | 1.280 | 1.290 | 1.210 | 1.220 | 95,528 | -0.05(-3.94%) |
Apr 10, 2019 | 1.280 | 1.300 | 1.250 | 1.270 | 72,722 | -0.01(-0.78%) |
Apr 09, 2019 | 1.280 | 1.290 | 1.260 | 1.280 | 62,496 | +0.00(+0.00%) |
Apr 08, 2019 | 1.310 | 1.320 | 1.240 | 1.280 | 126,574 | -0.05(-3.76%) |
Apr 05, 2019 | 1.280 | 1.330 | 1.270 | 1.330 | 113,900 | +0.04(+3.10%) |
Apr 04, 2019 | 1.270 | 1.290 | 1.230 | 1.290 | 408,589 | +0.03(+2.38%) |
Apr 03, 2019 | 1.230 | 1.290 | 1.210 | 1.260 | 177,719 | +0.03(+2.44%) |
Apr 02, 2019 | 1.230 | 1.240 | 1.220 | 1.230 | 99,763 | -0.01(-0.81%) |
Apr 01, 2019 | 1.290 | 1.310 | 1.220 | 1.240 | 129,205 | -0.04(-3.13%) |
Mar 29, 2019 | 1.260 | 1.330 | 1.250 | 1.280 | 208,200 | +0.02(+1.59%) |
Mar 28, 2019 | 1.200 | 1.320 | 1.170 | 1.260 | 411,219 | +0.06(+5.00%) |
Mar 27, 2019 | 1.150 | 1.200 | 1.150 | 1.200 | 199,033 | +0.05(+4.35%) |
Mar 26, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 123,578 | +0.01(+0.88%) |
Mar 25, 2019 | 1.150 | 1.200 | 1.132 | 1.140 | 176,642 | -0.01(-0.87%) |
Mar 22, 2019 | 1.190 | 1.220 | 1.130 | 1.150 | 127,500 | -0.04(-3.36%) |
Mar 21, 2019 | 1.160 | 1.200 | 1.140 | 1.190 | 173,520 | +0.02(+1.71%) |
Mar 20, 2019 | 1.140 | 1.180 | 1.090 | 1.170 | 266,724 | +0.02(+1.74%) |
Mar 19, 2019 | 1.220 | 1.230 | 1.090 | 1.150 | 730,025 | -0.08(-6.50%) |
Mar 18, 2019 | 1.170 | 1.230 | 1.160 | 1.230 | 297,314 | +0.04(+3.36%) |
Mar 15, 2019 | 1.200 | 1.230 | 1.160 | 1.190 | 597,600 | -0.01(-0.83%) |
Mar 14, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 245,138 | +0.02(+1.69%) |
Mar 13, 2019 | 1.210 | 1.250 | 1.160 | 1.180 | 574,790 | -0.04(-3.28%) |
Mar 12, 2019 | 1.320 | 1.360 | 1.210 | 1.220 | 675,861 | -0.09(-6.87%) |
Mar 11, 2019 | 1.340 | 1.377 | 1.280 | 1.310 | 427,258 | -0.04(-2.96%) |
Mar 08, 2019 | 1.390 | 1.390 | 1.250 | 1.350 | 757,100 | -0.05(-3.57%) |
Mar 07, 2019 | 1.550 | 1.680 | 1.380 | 1.400 | 2,028,813 | -0.03(-2.10%) |
Mar 06, 2019 | 1.600 | 1.600 | 1.400 | 1.430 | 1,653,353 | -0.21(-12.80%) |
Mar 05, 2019 | 1.680 | 1.710 | 1.510 | 1.640 | 1,107,404 | -0.04(-2.38%) |
Mar 04, 2019 | 2.120 | 2.160 | 1.600 | 1.680 | 4,249,945 | -0.33(-16.42%) |