Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6900 | 0.6900 | 0.6310 | 0.6614 | 136,600 | -0.03(-3.91%) |
May 30, 2019 | 0.6850 | 0.7400 | 0.6212 | 0.6883 | 596,947 | +0.00(+0.48%) |
May 29, 2019 | 0.7000 | 0.7099 | 0.6740 | 0.6850 | 56,887 | -0.03(-4.05%) |
May 28, 2019 | 0.7300 | 0.7363 | 0.6692 | 0.7139 | 153,689 | -0.02(-2.21%) |
May 24, 2019 | 0.7410 | 0.7596 | 0.7202 | 0.7300 | 100,600 | -0.02(-2.89%) |
May 23, 2019 | 0.7710 | 0.7990 | 0.7246 | 0.7517 | 67,210 | -0.02(-1.99%) |
May 22, 2019 | 0.7852 | 0.8300 | 0.7605 | 0.7670 | 64,834 | -0.02(-2.32%) |
May 21, 2019 | 0.8000 | 0.8500 | 0.7621 | 0.7852 | 262,312 | +0.04(+4.69%) |
May 20, 2019 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 91,777 | -0.01(-1.32%) |
May 17, 2019 | 0.7811 | 0.8200 | 0.7249 | 0.7600 | 226,400 | -0.06(-7.00%) |
May 16, 2019 | 0.8106 | 0.8300 | 0.7800 | 0.8172 | 149,367 | -0.01(-1.54%) |
May 15, 2019 | 0.8000 | 0.8500 | 0.7500 | 0.8300 | 253,242 | +0.02(+2.47%) |
May 14, 2019 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 380,272 | -0.05(-5.81%) |
May 13, 2019 | 0.8500 | 0.9000 | 0.8100 | 0.8600 | 946,991 | +0.03(+3.33%) |
May 10, 2019 | 0.8500 | 0.8700 | 0.8038 | 0.8323 | 196,300 | -0.01(-0.92%) |
May 09, 2019 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 112,835 | +0.01(+1.20%) |
May 08, 2019 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 123,907 | +0.04(+5.06%) |
May 07, 2019 | 0.8000 | 0.8494 | 0.7801 | 0.7900 | 256,393 | -0.02(-2.12%) |
May 06, 2019 | 0.7900 | 0.8150 | 0.7700 | 0.8071 | 71,088 | +0.01(+1.39%) |
May 03, 2019 | 0.7900 | 0.8000 | 0.7403 | 0.7960 | 107,200 | +0.05(+6.06%) |
May 02, 2019 | 0.7901 | 0.8079 | 0.7101 | 0.7505 | 350,821 | -0.06(-7.23%) |
May 01, 2019 | 0.8700 | 0.8700 | 0.7901 | 0.8090 | 228,503 | -0.05(-5.93%) |
Apr 30, 2019 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 159,712 | +0.01(+0.89%) |
Apr 29, 2019 | 0.8631 | 0.8790 | 0.8231 | 0.8524 | 79,749 | +0.03(+3.56%) |
Apr 26, 2019 | 0.9400 | 0.9400 | 0.8231 | 0.8231 | 242,900 | -0.12(-12.27%) |
Apr 25, 2019 | 0.9450 | 0.9450 | 0.9000 | 0.9382 | 40,687 | +0.01(+0.88%) |
Apr 24, 2019 | 0.9300 | 0.9500 | 0.8800 | 0.9300 | 256,327 | -0.01(-1.06%) |
Apr 23, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 164,123 | +0.00(+0.00%) |
Apr 22, 2019 | 0.9100 | 0.9400 | 0.9010 | 0.9400 | 87,807 | +0.01(+1.06%) |
Apr 18, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9301 | 61,300 | -0.01(-1.05%) |
Apr 17, 2019 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 53,593 | -0.02(-2.08%) |
Apr 16, 2019 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 121,483 | +0.01(+1.05%) |
Apr 15, 2019 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 80,749 | +0.00(+0.00%) |
Apr 12, 2019 | 0.9765 | 0.9765 | 0.9405 | 0.9500 | 90,500 | -0.02(-2.06%) |
Apr 11, 2019 | 1.000 | 1.000 | 0.9600 | 0.9700 | 181,561 | -0.03(-3.00%) |
Apr 10, 2019 | 0.9200 | 1.020 | 0.9200 | 1.000 | 411,136 | +0.03(+3.31%) |
Apr 09, 2019 | 0.9850 | 1.020 | 0.8623 | 0.9680 | 206,521 | -0.01(-1.22%) |
Apr 08, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 279,939 | +0.01(+0.74%) |
Apr 05, 2019 | 1.060 | 1.060 | 0.9700 | 0.9728 | 447,000 | -0.10(-9.08%) |
Apr 04, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 309,531 | +0.02(+1.90%) |
Apr 03, 2019 | 1.110 | 1.150 | 0.9900 | 1.050 | 1,638,735 | -0.02(-1.87%) |
Apr 02, 2019 | 0.9226 | 1.240 | 0.9026 | 1.070 | 3,554,474 | +0.18(+20.36%) |
Apr 01, 2019 | 0.8800 | 0.8980 | 0.8600 | 0.8890 | 225,540 | +0.04(+4.59%) |
Mar 29, 2019 | 0.8600 | 0.8946 | 0.7830 | 0.8500 | 247,800 | -0.05(-5.56%) |
Mar 28, 2019 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 105,381 | +0.00(+0.45%) |
Mar 27, 2019 | 0.9100 | 0.9100 | 0.8783 | 0.8960 | 122,520 | -0.01(-1.54%) |
Mar 26, 2019 | 0.9157 | 0.9300 | 0.8700 | 0.9100 | 161,490 | -0.01(-0.76%) |
Mar 25, 2019 | 0.9500 | 0.9639 | 0.9000 | 0.9170 | 222,871 | -0.04(-4.15%) |
Mar 22, 2019 | 0.9820 | 1.000 | 0.9505 | 0.9567 | 72,900 | -0.01(-1.37%) |
Mar 21, 2019 | 0.9900 | 1.010 | 0.9700 | 0.9700 | 117,091 | -0.02(-2.02%) |
Mar 20, 2019 | 1.030 | 1.040 | 0.9900 | 0.9900 | 95,273 | -0.05(-4.81%) |
Mar 19, 2019 | 1.030 | 1.050 | 1.000 | 1.040 | 85,945 | +0.05(+5.05%) |
Mar 18, 2019 | 0.9200 | 1.060 | 0.9200 | 0.9900 | 289,649 | +0.04(+4.20%) |
Mar 15, 2019 | 1.000 | 1.000 | 0.9201 | 0.9501 | 94,500 | -0.01(-1.03%) |
Mar 14, 2019 | 0.9700 | 1.010 | 0.9200 | 0.9600 | 165,109 | +0.04(+4.35%) |
Mar 13, 2019 | 0.9100 | 0.9700 | 0.9100 | 0.9200 | 124,658 | +0.01(+1.10%) |
Mar 12, 2019 | 1.010 | 1.020 | 0.9100 | 0.9100 | 299,842 | -0.12(-11.65%) |
Mar 11, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 118,933 | +0.01(+0.98%) |
Mar 08, 2019 | 1.030 | 1.050 | 1.020 | 1.020 | 43,500 | -0.02(-1.92%) |
Mar 07, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 61,906 | +0.02(+1.96%) |
Mar 06, 2019 | 1.050 | 1.080 | 1.000 | 1.020 | 88,331 | -0.03(-2.86%) |
Mar 05, 2019 | 1.040 | 1.060 | 1.010 | 1.050 | 109,888 | +0.02(+1.94%) |
Mar 04, 2019 | 1.050 | 1.070 | 1.010 | 1.030 | 127,711 | -0.03(-2.83%) |