Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4300 | 0.4500 | 0.3700 | 0.3798 | 1,598,700 | -0.13(-26.05%) |
May 30, 2019 | 0.5199 | 0.5395 | 0.5000 | 0.5136 | 134,006 | -0.02(-3.08%) |
May 29, 2019 | 0.5600 | 0.5600 | 0.5000 | 0.5299 | 283,893 | -0.03(-5.38%) |
May 28, 2019 | 0.5600 | 0.5698 | 0.5500 | 0.5600 | 54,609 | +0.00(+0.02%) |
May 24, 2019 | 0.5403 | 0.5600 | 0.5402 | 0.5599 | 43,800 | +0.00(+0.36%) |
May 23, 2019 | 0.5500 | 0.5800 | 0.5402 | 0.5579 | 90,886 | -0.01(-1.26%) |
May 22, 2019 | 0.5660 | 0.5811 | 0.5401 | 0.5650 | 93,681 | -0.01(-0.88%) |
May 21, 2019 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 88,606 | -0.01(-1.71%) |
May 20, 2019 | 0.5890 | 0.5900 | 0.5700 | 0.5799 | 63,618 | +0.02(+3.55%) |
May 17, 2019 | 0.5800 | 0.6100 | 0.5528 | 0.5600 | 261,500 | -0.01(-1.75%) |
May 16, 2019 | 0.5245 | 0.6200 | 0.5200 | 0.5700 | 663,835 | +0.05(+9.62%) |
May 15, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 211,206 | +0.00(+0.42%) |
May 14, 2019 | 0.5253 | 0.5299 | 0.4905 | 0.5178 | 62,907 | -0.00(-0.14%) |
May 13, 2019 | 0.5300 | 0.5350 | 0.5000 | 0.5185 | 70,707 | -0.01(-2.17%) |
May 10, 2019 | 0.5300 | 0.5350 | 0.5042 | 0.5300 | 154,300 | +0.01(+1.05%) |
May 09, 2019 | 0.5106 | 0.5350 | 0.5042 | 0.5245 | 87,059 | +0.01(+2.70%) |
May 08, 2019 | 0.5480 | 0.5600 | 0.5106 | 0.5107 | 136,877 | -0.02(-3.64%) |
May 07, 2019 | 0.5290 | 0.6200 | 0.5042 | 0.5300 | 921,770 | +0.02(+3.80%) |
May 06, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5106 | 123,803 | +0.00(+0.00%) |
May 03, 2019 | 0.5000 | 0.5284 | 0.5000 | 0.5106 | 138,600 | -0.02(-3.66%) |
May 02, 2019 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 147,740 | -0.01(-2.73%) |
May 01, 2019 | 0.5580 | 0.5580 | 0.5218 | 0.5449 | 53,446 | +0.01(+1.85%) |
Apr 30, 2019 | 0.5600 | 0.5650 | 0.5320 | 0.5350 | 77,234 | -0.02(-3.67%) |
Apr 29, 2019 | 0.5575 | 0.5700 | 0.5400 | 0.5554 | 168,790 | +0.02(+4.60%) |
Apr 26, 2019 | 0.5400 | 0.5400 | 0.4650 | 0.5310 | 279,400 | -0.01(-1.67%) |
Apr 25, 2019 | 0.5600 | 0.5700 | 0.5000 | 0.5400 | 50,309 | -0.03(-5.23%) |
Apr 24, 2019 | 0.5690 | 0.5700 | 0.5400 | 0.5698 | 25,504 | +0.01(+1.75%) |
Apr 23, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 28,605 | +0.00(+0.00%) |
Apr 22, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 85,064 | +0.00(+0.39%) |
Apr 18, 2019 | 0.5629 | 0.5700 | 0.5305 | 0.5578 | 69,000 | +0.00(+0.89%) |
Apr 17, 2019 | 0.5588 | 0.5748 | 0.5305 | 0.5529 | 120,820 | -0.02(-3.00%) |
Apr 16, 2019 | 0.5710 | 0.5750 | 0.5600 | 0.5700 | 67,709 | +0.00(+0.00%) |
Apr 15, 2019 | 0.6490 | 0.6650 | 0.5500 | 0.5700 | 220,152 | -0.08(-12.95%) |
Apr 12, 2019 | 0.6220 | 0.6650 | 0.6200 | 0.6548 | 72,800 | +0.02(+3.54%) |
Apr 11, 2019 | 0.6463 | 0.6600 | 0.6200 | 0.6324 | 43,466 | -0.03(-4.18%) |
Apr 10, 2019 | 0.6700 | 0.6800 | 0.6400 | 0.6600 | 104,427 | -0.02(-2.40%) |
Apr 09, 2019 | 0.6634 | 0.6800 | 0.6581 | 0.6762 | 38,523 | +0.02(+2.75%) |
Apr 08, 2019 | 0.6710 | 0.6820 | 0.6500 | 0.6581 | 46,165 | -0.01(-1.78%) |
Apr 05, 2019 | 0.6800 | 0.6800 | 0.6601 | 0.6700 | 113,000 | -0.00(-0.64%) |
Apr 04, 2019 | 0.6400 | 0.6900 | 0.6400 | 0.6743 | 531,501 | +0.03(+5.36%) |
Apr 03, 2019 | 0.6604 | 0.6800 | 0.6400 | 0.6400 | 112,665 | -0.03(-4.33%) |
Apr 02, 2019 | 0.6800 | 0.6800 | 0.6301 | 0.6690 | 49,339 | -0.01(-1.62%) |
Apr 01, 2019 | 0.6420 | 0.6900 | 0.6351 | 0.6800 | 90,390 | +0.02(+3.05%) |
Mar 29, 2019 | 0.6600 | 0.6800 | 0.6200 | 0.6599 | 244,200 | -0.01(-1.51%) |
Mar 28, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 69,435 | -0.02(-2.60%) |
Mar 27, 2019 | 0.7180 | 0.7400 | 0.6301 | 0.6879 | 185,807 | -0.03(-4.46%) |
Mar 26, 2019 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 71,327 | -0.03(-3.63%) |
Mar 25, 2019 | 0.7500 | 0.7500 | 0.7110 | 0.7471 | 111,748 | -0.00(-0.39%) |
Mar 22, 2019 | 0.7350 | 0.7500 | 0.7252 | 0.7500 | 167,600 | +0.02(+2.04%) |
Mar 21, 2019 | 0.7500 | 0.7630 | 0.7100 | 0.7350 | 141,845 | -0.02(-2.00%) |
Mar 20, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 252,356 | -0.01(-1.32%) |
Mar 19, 2019 | 0.7200 | 0.7700 | 0.6900 | 0.7600 | 651,814 | +0.05(+7.04%) |
Mar 18, 2019 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 144,534 | +0.02(+2.88%) |
Mar 15, 2019 | 0.7100 | 0.7100 | 0.6886 | 0.6901 | 90,400 | -0.01(-1.41%) |
Mar 14, 2019 | 0.6800 | 0.7200 | 0.6800 | 0.7000 | 54,632 | +0.01(+1.45%) |
Mar 13, 2019 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 108,835 | -0.01(-1.43%) |
Mar 12, 2019 | 0.7052 | 0.7200 | 0.6811 | 0.7000 | 113,531 | +0.00(+0.00%) |
Mar 11, 2019 | 0.7000 | 0.7400 | 0.6700 | 0.7000 | 76,438 | +0.02(+2.34%) |
Mar 08, 2019 | 0.7000 | 0.7100 | 0.6801 | 0.6840 | 103,200 | -0.01(-1.75%) |
Mar 07, 2019 | 0.7300 | 0.7300 | 0.6710 | 0.6962 | 170,854 | -0.03(-3.79%) |
Mar 06, 2019 | 0.7400 | 0.7490 | 0.7101 | 0.7236 | 94,520 | -0.03(-3.49%) |
Mar 05, 2019 | 0.7449 | 0.7500 | 0.7229 | 0.7498 | 171,306 | +0.01(+1.32%) |
Mar 04, 2019 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | 242,792 | +0.00(+0.00%) |