Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 175,172 | +0.05(+10.00%) |
May 30, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 146,197 | +0.02(+4.17%) |
May 29, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 465,696 | -0.07(-12.73%) |
May 28, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 50,781 | +0.02(+3.77%) |
May 27, 2019 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 26,250 | -0.01(-1.85%) |
May 24, 2019 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 10,499 | +0.00(+0.00%) |
May 23, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 39,558 | -0.03(-5.26%) |
May 22, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 106,300 | +0.03(+5.56%) |
May 21, 2019 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 19,782 | +0.01(+1.89%) |
May 17, 2019 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.01(-1.85%) | |
May 16, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 50,040 | -0.01(-1.82%) |
May 15, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 16,100 | -0.01(-1.79%) |
May 14, 2019 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 52,503 | +0.02(+3.70%) |
May 13, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 7,600 | -0.03(-5.26%) |
May 10, 2019 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 72,925 | +0.03(+5.56%) |
May 09, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 42,300 | -0.01(-1.82%) |
May 08, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 15,585 | +0.00(+0.00%) |
May 07, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 54,938 | -0.02(-3.51%) |
May 06, 2019 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 15,976 | +0.00(+0.00%) |
May 03, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 32,500 | +0.01(+1.79%) |
May 02, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 36,375 | +0.00(+0.00%) |
May 01, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 112,000 | -0.02(-3.45%) |
Apr 30, 2019 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 48,200 | +0.01(+1.75%) |
Apr 29, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 40,685 | +0.01(+1.79%) |
Apr 26, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 18,200 | -0.01(-1.75%) |
Apr 25, 2019 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 271,686 | +0.04(+7.55%) |
Apr 24, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 221,818 | -0.01(-1.85%) |
Apr 23, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 75,110 | -0.01(-1.82%) |
Apr 22, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 106,842 | -0.03(-5.17%) |
Apr 18, 2019 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.02(-3.33%) | |
Apr 17, 2019 | 0.6400 | 0.6500 | 0.5900 | 0.6000 | 531,141 | -0.07(-10.45%) |
Apr 16, 2019 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 171,430 | +0.00(+0.00%) |
Apr 15, 2019 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 217,496 | -0.03(-4.29%) |
Apr 12, 2019 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 114,209 | +0.00(+0.00%) |
Apr 11, 2019 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 102,250 | -0.01(-1.41%) |
Apr 10, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 74,664 | +0.00(+0.00%) |
Apr 09, 2019 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 75,691 | -0.01(-1.39%) |
Apr 08, 2019 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 206,617 | +0.00(+0.00%) |
Apr 05, 2019 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 67,100 | -0.02(-2.70%) |
Apr 04, 2019 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 318,015 | +0.02(+2.78%) |
Apr 03, 2019 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 57,950 | -0.01(-1.37%) |
Apr 02, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 110,776 | +0.03(+4.29%) |
Apr 01, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 167,329 | -0.02(-2.78%) |
Mar 29, 2019 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 228,490 | -0.04(-5.26%) |
Mar 28, 2019 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 35,350 | +0.00(+0.00%) |
Mar 27, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 63,515 | -0.05(-6.17%) |
Mar 26, 2019 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | 161,518 | +0.02(+2.53%) |
Mar 25, 2019 | 0.7700 | 0.8100 | 0.7300 | 0.7900 | 421,164 | +0.02(+2.60%) |
Mar 22, 2019 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 30,901 | +0.00(+0.00%) |
Mar 21, 2019 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 79,621 | -0.02(-2.53%) |
Mar 20, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 13,950 | -0.02(-2.47%) |
Mar 19, 2019 | 0.7900 | 0.8100 | 0.7700 | 0.8100 | 32,579 | +0.02(+2.53%) |
Mar 18, 2019 | 0.7700 | 0.8200 | 0.7700 | 0.7900 | 154,457 | +0.03(+3.95%) |
Mar 15, 2019 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 85,853 | -0.01(-1.30%) |
Mar 14, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 130,369 | -0.03(-3.75%) |
Mar 13, 2019 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 110,100 | -0.01(-1.23%) |
Mar 12, 2019 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 109,775 | -0.03(-3.57%) |
Mar 11, 2019 | 0.8700 | 0.8750 | 0.8300 | 0.8400 | 88,109 | -0.03(-3.45%) |
Mar 08, 2019 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 81,099 | +0.01(+1.16%) |
Mar 07, 2019 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 66,000 | -0.01(-1.15%) |
Mar 06, 2019 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 12,500 | +0.00(+0.00%) |
Mar 05, 2019 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 103,615 | -0.02(-2.25%) |
Mar 04, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 60,136 | -0.02(-2.20%) |