Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5100 | 0.5400 | 0.4800 | 0.5300 | 253,068 | +0.02(+3.92%) |
May 30, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 147,440 | -0.04(-7.27%) |
May 29, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 122,111 | +0.00(+0.00%) |
May 28, 2019 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 97,376 | +0.03(+5.77%) |
May 27, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 40,830 | -0.03(-5.45%) |
May 24, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 173,297 | +0.03(+5.77%) |
May 23, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.5200 | 242,896 | +0.02(+4.00%) |
May 22, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 100,419 | +0.00(+0.00%) |
May 21, 2019 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 108,128 | +0.00(+0.00%) |
May 17, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-1.96%) | |
May 16, 2019 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 84,326 | +0.02(+3.03%) |
May 15, 2019 | 0.5300 | 0.5300 | 0.4950 | 0.4950 | 128,334 | -0.02(-2.94%) |
May 14, 2019 | 0.4900 | 0.5300 | 0.4800 | 0.5100 | 38,450 | +0.04(+7.37%) |
May 13, 2019 | 0.4900 | 0.5000 | 0.4650 | 0.4750 | 85,507 | -0.01(-1.04%) |
May 10, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 197,000 | -0.04(-7.69%) |
May 09, 2019 | 0.5000 | 0.5200 | 0.4500 | 0.5200 | 179,092 | +0.02(+4.00%) |
May 08, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 69,266 | -0.04(-7.41%) |
May 07, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 211,896 | +0.01(+1.89%) |
May 06, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 129,324 | +0.00(+0.00%) |
May 03, 2019 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 56,496 | -0.01(-1.85%) |
May 02, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 55,540 | +0.02(+3.85%) |
May 01, 2019 | 0.5500 | 0.5600 | 0.4900 | 0.5200 | 124,966 | -0.02(-3.70%) |
Apr 30, 2019 | 0.5800 | 0.5900 | 0.5400 | 0.5400 | 123,620 | -0.03(-5.26%) |
Apr 29, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 316,338 | -0.02(-3.39%) |
Apr 26, 2019 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 163,617 | +0.00(+0.00%) |
Apr 25, 2019 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 361,235 | +0.05(+9.26%) |
Apr 24, 2019 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 86,049 | -0.06(-10.00%) |
Apr 23, 2019 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | 223,716 | +0.10(+20.00%) |
Apr 22, 2019 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 83,700 | +0.03(+6.38%) |
Apr 18, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.04(-7.84%) | |
Apr 17, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 37,154 | +0.05(+10.87%) |
Apr 16, 2019 | 0.4650 | 0.4900 | 0.4600 | 0.4600 | 60,000 | -0.01(-2.13%) |
Apr 15, 2019 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 14,985 | -0.02(-4.08%) |
Apr 12, 2019 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 90,000 | +0.02(+3.16%) |
Apr 11, 2019 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 27,000 | -0.04(-6.86%) |
Apr 10, 2019 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 82,600 | +0.00(+0.00%) |
Apr 09, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 55,000 | +0.01(+2.00%) |
Apr 08, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 42,632 | +0.01(+2.04%) |
Apr 05, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 89,550 | -0.02(-3.92%) |
Apr 04, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 129,000 | +0.03(+6.25%) |
Apr 03, 2019 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 43,250 | -0.06(-11.11%) |
Apr 02, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 10,000 | +0.00(+0.00%) |
Apr 01, 2019 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 16,000 | -0.01(-1.82%) |
Mar 29, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 18,950 | +0.00(+0.00%) |
Mar 28, 2019 | 0.6000 | 0.6200 | 0.5100 | 0.5500 | 167,500 | -0.05(-8.33%) |
Mar 27, 2019 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | 114,820 | +0.05(+9.09%) |
Mar 26, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 60,000 | +0.03(+5.77%) |
Mar 25, 2019 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 149,966 | -0.06(-10.34%) |
Mar 22, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 123,267 | -0.02(-3.33%) |
Mar 21, 2019 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 61,700 | +0.02(+3.45%) |
Mar 20, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 163,071 | -0.05(-7.94%) |
Mar 19, 2019 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 33,000 | -0.01(-1.56%) |
Mar 18, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 41,820 | -0.02(-3.03%) |
Mar 15, 2019 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 65,114 | +0.06(+10.00%) |
Mar 14, 2019 | 0.6600 | 0.6700 | 0.6000 | 0.6000 | 114,000 | -0.05(-7.69%) |
Mar 13, 2019 | 0.6300 | 0.7000 | 0.6200 | 0.6500 | 204,550 | +0.06(+10.17%) |
Mar 12, 2019 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | 122,305 | -0.11(-15.71%) |
Mar 11, 2019 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 167,408 | +0.00(+0.00%) |
Mar 08, 2019 | 0.7100 | 0.7100 | 0.6500 | 0.7000 | 222,714 | -0.02(-2.78%) |
Mar 07, 2019 | 0.6700 | 0.7500 | 0.6700 | 0.7200 | 671,156 | +0.06(+9.09%) |
Mar 06, 2019 | 0.6200 | 0.7000 | 0.6200 | 0.6600 | 341,700 | +0.04(+6.45%) |
Mar 05, 2019 | 0.5300 | 0.6500 | 0.5300 | 0.6200 | 410,850 | +0.06(+10.71%) |
Mar 04, 2019 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 166,038 | +0.01(+1.82%) |