Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5600 | 581,721 | -0.01(-1.75%) |
May 30, 2019 | 0.5900 | 0.6200 | 0.5700 | 0.5700 | 698,795 | -0.01(-1.72%) |
May 29, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 492,902 | -0.03(-4.92%) |
May 28, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 1,064,893 | -0.01(-1.61%) |
May 27, 2019 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 2,070,086 | +0.00(+0.00%) |
May 24, 2019 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 1,538,139 | +0.04(+6.90%) |
May 23, 2019 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 725,510 | -0.01(-1.69%) |
May 22, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 904,985 | -0.05(-7.81%) |
May 21, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 2,036,266 | +0.06(+10.34%) |
May 17, 2019 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.02(-3.33%) | |
May 16, 2019 | 0.6300 | 0.6500 | 0.5800 | 0.6000 | 1,358,694 | -0.03(-4.76%) |
May 15, 2019 | 0.6100 | 0.6600 | 0.6000 | 0.6300 | 2,376,441 | +0.05(+8.62%) |
May 14, 2019 | 0.6500 | 0.7200 | 0.5800 | 0.5800 | 5,772,931 | -0.05(-7.94%) |
May 13, 2019 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 2,420,416 | +0.08(+14.55%) |
May 10, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 1,282,966 | +0.01(+1.85%) |
May 09, 2019 | 0.5600 | 0.5800 | 0.5300 | 0.5400 | 733,502 | -0.01(-1.82%) |
May 08, 2019 | 0.5200 | 0.5600 | 0.5100 | 0.5500 | 806,824 | +0.04(+7.84%) |
May 07, 2019 | 0.5600 | 0.6000 | 0.5100 | 0.5100 | 1,811,073 | -0.03(-5.56%) |
May 06, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 534,675 | +0.02(+3.85%) |
May 03, 2019 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 1,296,882 | +0.05(+10.64%) |
May 02, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 859,148 | -0.01(-2.08%) |
May 01, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4800 | 539,009 | +0.00(+0.00%) |
Apr 30, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4800 | 621,363 | +0.01(+1.05%) |
Apr 29, 2019 | 0.5000 | 0.5300 | 0.4700 | 0.4750 | 1,677,949 | -0.04(-6.86%) |
Apr 26, 2019 | 0.4800 | 0.5100 | 0.4650 | 0.5100 | 1,071,458 | +0.01(+2.00%) |
Apr 25, 2019 | 0.4900 | 0.5400 | 0.4750 | 0.5000 | 2,073,210 | +0.01(+2.04%) |
Apr 24, 2019 | 0.5500 | 0.5500 | 0.4800 | 0.4900 | 4,565,975 | -0.08(-14.04%) |
Apr 23, 2019 | 0.6300 | 0.6500 | 0.5600 | 0.5700 | 6,925,436 | -0.18(-24.00%) |
Apr 22, 2019 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 58,841 | +0.01(+1.35%) |
Apr 18, 2019 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.01(+1.37%) | |
Apr 17, 2019 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 720,514 | -0.03(-3.95%) |
Apr 16, 2019 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 799,318 | +0.05(+7.04%) |
Apr 15, 2019 | 0.7600 | 0.7700 | 0.6900 | 0.7100 | 1,808,133 | -0.03(-4.05%) |
Apr 12, 2019 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 1,011,462 | +0.02(+2.78%) |
Apr 11, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 2,290,583 | -0.08(-10.00%) |
Apr 10, 2019 | 0.7300 | 0.8200 | 0.7300 | 0.8000 | 3,137,314 | +0.10(+14.29%) |
Apr 09, 2019 | 0.7200 | 0.7500 | 0.6900 | 0.7000 | 2,340,157 | -0.06(-7.89%) |
Apr 08, 2019 | 0.6800 | 0.7600 | 0.6700 | 0.7600 | 3,077,457 | +0.11(+16.92%) |
Apr 05, 2019 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 589,194 | +0.03(+4.84%) |
Apr 04, 2019 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 1,647,434 | -0.05(-7.46%) |
Apr 03, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6700 | 2,688,605 | +0.05(+8.06%) |
Apr 02, 2019 | 0.6100 | 0.6600 | 0.5900 | 0.6200 | 3,598,883 | +0.09(+16.98%) |
Apr 01, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 432,912 | -0.01(-1.85%) |
Mar 29, 2019 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 593,787 | +0.04(+8.00%) |
Mar 28, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 500,899 | -0.01(-1.96%) |
Mar 27, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 918,333 | +0.03(+6.25%) |
Mar 26, 2019 | 0.4850 | 0.5000 | 0.4650 | 0.4800 | 1,064,540 | +0.00(+0.00%) |
Mar 25, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 673,725 | -0.04(-7.69%) |
Mar 22, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 801,424 | -0.01(-1.89%) |
Mar 21, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 661,681 | -0.02(-3.64%) |
Mar 20, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 494,100 | +0.01(+1.85%) |
Mar 19, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 460,164 | +0.01(+1.89%) |
Mar 18, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 976,049 | +0.02(+3.92%) |
Mar 15, 2019 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 1,008,383 | +0.04(+8.51%) |
Mar 14, 2019 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 239,218 | -0.01(-2.08%) |
Mar 13, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4800 | 354,845 | +0.01(+1.05%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 761,547 | -0.02(-4.04%) |
Mar 11, 2019 | 0.4850 | 0.4950 | 0.4700 | 0.4950 | 520,563 | +0.01(+1.02%) |
Mar 08, 2019 | 0.4950 | 0.4950 | 0.4800 | 0.4900 | 475,568 | +0.02(+3.16%) |
Mar 07, 2019 | 0.4800 | 0.4950 | 0.4750 | 0.4750 | 749,255 | -0.01(-2.06%) |
Mar 06, 2019 | 0.4900 | 0.5200 | 0.4750 | 0.4850 | 652,488 | +0.01(+2.11%) |
Mar 05, 2019 | 0.4600 | 0.4900 | 0.4550 | 0.4750 | 952,140 | +0.03(+7.95%) |
Mar 04, 2019 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 1,570,453 | -0.05(-11.11%) |