Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.9458 | 1.068 | 0.9458 | 0.9881 | 3,486,556 | +0.05(+5.51%) |
Jun 27, 2019 | 0.8848 | 0.9458 | 0.8801 | 0.9365 | 1,531,698 | +0.05(+5.56%) |
Jun 26, 2019 | 0.8754 | 0.8966 | 0.8731 | 0.8872 | 671,883 | +0.01(+1.34%) |
Jun 25, 2019 | 0.8707 | 0.8872 | 0.8707 | 0.8754 | 443,606 | +0.00(+0.27%) |
Jun 24, 2019 | 0.8919 | 0.8989 | 0.8684 | 0.8731 | 446,422 | -0.01(-1.06%) |
Jun 21, 2019 | 0.8895 | 0.8919 | 0.8496 | 0.8825 | 438,855 | -0.01(-1.31%) |
Jun 20, 2019 | 0.9106 | 0.9271 | 0.8919 | 0.8942 | 422,575 | -0.02(-1.80%) |
Jun 19, 2019 | 0.8942 | 0.9106 | 0.8825 | 0.9106 | 530,946 | +0.03(+3.19%) |
Jun 18, 2019 | 0.9106 | 0.9177 | 0.8754 | 0.8825 | 572,927 | -0.02(-2.34%) |
Jun 17, 2019 | 0.8614 | 0.9059 | 0.8567 | 0.9036 | 682,807 | +0.04(+4.90%) |
Jun 14, 2019 | 0.9294 | 0.9388 | 0.8473 | 0.8614 | 899,440 | -0.04(-4.43%) |
Jun 13, 2019 | 0.8754 | 0.9013 | 0.8684 | 0.9013 | 353,035 | +0.02(+2.40%) |
Jun 12, 2019 | 0.8707 | 0.8919 | 0.8637 | 0.8801 | 551,901 | -0.00(-0.53%) |
Jun 11, 2019 | 0.8614 | 0.8895 | 0.8602 | 0.8848 | 936,853 | +0.02(+2.45%) |
Jun 10, 2019 | 0.8848 | 0.8895 | 0.8473 | 0.8637 | 938,592 | -0.02(-2.39%) |
Jun 07, 2019 | 0.8754 | 0.8872 | 0.8590 | 0.8848 | 580,311 | +0.00(+0.53%) |
Jun 06, 2019 | 0.8754 | 0.8895 | 0.8520 | 0.8801 | 880,906 | +0.00(+0.27%) |
Jun 05, 2019 | 0.8731 | 0.8825 | 0.8332 | 0.8778 | 1,861,568 | +0.00(+0.54%) |
Jun 04, 2019 | 0.8379 | 0.8731 | 0.8308 | 0.8731 | 1,389,288 | +0.04(+4.79%) |
Jun 03, 2019 | 0.8637 | 0.8637 | 0.8097 | 0.8332 | 1,963,246 | -0.03(-3.53%) |
May 31, 2019 | 0.8285 | 0.8731 | 0.8003 | 0.8637 | 1,621,634 | +0.04(+4.84%) |
May 30, 2019 | 0.8754 | 0.9013 | 0.8238 | 0.8238 | 1,153,767 | -0.05(-5.65%) |
May 29, 2019 | 0.8895 | 0.8989 | 0.8707 | 0.8731 | 1,504,885 | -0.03(-3.12%) |
May 28, 2019 | 0.9294 | 0.9318 | 0.8848 | 0.9013 | 1,803,149 | -0.03(-3.52%) |
May 24, 2019 | 0.9388 | 0.9458 | 0.9200 | 0.9341 | 930,969 | +0.00(+0.00%) |
May 23, 2019 | 0.9388 | 0.9505 | 0.9130 | 0.9341 | 1,098,450 | -0.01(-1.00%) |
May 22, 2019 | 0.9505 | 0.9717 | 0.9388 | 0.9435 | 866,888 | -0.01(-1.23%) |
May 21, 2019 | 0.9153 | 0.9623 | 0.8984 | 0.9552 | 1,690,474 | +0.03(+3.04%) |
May 20, 2019 | 0.8989 | 0.9458 | 0.8872 | 0.9271 | 2,314,143 | +0.01(+1.28%) |
May 17, 2019 | 0.9083 | 0.9247 | 0.8813 | 0.9153 | 3,357,456 | -0.00(-0.51%) |
May 16, 2019 | 0.9083 | 0.9482 | 0.9083 | 0.9200 | 1,546,048 | +0.01(+1.03%) |
May 15, 2019 | 0.9576 | 0.9623 | 0.9106 | 0.9106 | 6,658,585 | -0.06(-5.83%) |
May 14, 2019 | 0.9435 | 0.9928 | 0.9200 | 0.9670 | 2,216,048 | +0.03(+3.00%) |
May 13, 2019 | 0.9764 | 0.9866 | 0.9388 | 0.9388 | 2,097,749 | -0.05(-4.99%) |
May 10, 2019 | 1.009 | 1.035 | 0.9881 | 0.9881 | 681,290 | -0.02(-2.09%) |
May 09, 2019 | 1.037 | 1.037 | 0.9928 | 1.009 | 1,899,161 | -0.04(-3.37%) |
May 08, 2019 | 1.047 | 1.061 | 1.028 | 1.044 | 839,180 | -0.01(-0.67%) |
May 07, 2019 | 1.091 | 1.120 | 1.047 | 1.051 | 1,342,773 | -0.05(-4.27%) |
May 06, 2019 | 1.028 | 1.105 | 1.028 | 1.098 | 1,954,214 | +0.04(+4.00%) |
May 03, 2019 | 1.019 | 1.091 | 1.019 | 1.056 | 2,263,300 | +0.04(+3.69%) |
May 02, 2019 | 1.056 | 1.066 | 0.9975 | 1.019 | 1,936,221 | -0.05(-4.83%) |
May 01, 2019 | 1.009 | 1.103 | 0.9670 | 1.070 | 6,619,706 | -0.05(-4.80%) |
Apr 30, 2019 | 1.124 | 1.159 | 1.094 | 1.124 | 4,310,402 | +0.01(+1.05%) |
Apr 29, 2019 | 1.056 | 1.120 | 1.056 | 1.112 | 2,998,881 | +0.05(+5.10%) |
Apr 26, 2019 | 1.063 | 1.075 | 1.040 | 1.058 | 1,782,689 | +0.00(+0.00%) |
Apr 25, 2019 | 1.091 | 1.091 | 1.023 | 1.058 | 3,327,724 | -0.03(-2.38%) |
Apr 24, 2019 | 1.005 | 1.101 | 1.005 | 1.084 | 3,463,428 | +0.08(+7.94%) |
Apr 23, 2019 | 0.9834 | 1.044 | 0.9764 | 1.005 | 4,385,732 | +0.06(+6.73%) |
Apr 22, 2019 | 0.9717 | 0.9740 | 0.9224 | 0.9412 | 13,852,361 | -0.02(-2.43%) |
Apr 18, 2019 | 0.9623 | 0.9740 | 0.8966 | 0.9646 | 2,221,119 | +0.01(+1.48%) |
Apr 17, 2019 | 0.9811 | 0.9951 | 0.9412 | 0.9505 | 1,841,752 | -0.03(-2.64%) |
Apr 16, 2019 | 0.9717 | 0.9881 | 0.9576 | 0.9764 | 754,963 | +0.00(+0.48%) |
Apr 15, 2019 | 0.9975 | 0.9998 | 0.9505 | 0.9717 | 1,793,069 | -0.02(-2.36%) |
Apr 12, 2019 | 0.9975 | 1.016 | 0.9916 | 0.9951 | 560,286 | -0.00(-0.47%) |
Apr 11, 2019 | 1.005 | 1.019 | 0.9881 | 0.9998 | 790,169 | -0.00(-0.23%) |
Apr 10, 2019 | 1.019 | 1.026 | 0.9975 | 1.002 | 1,106,661 | -0.02(-2.06%) |
Apr 09, 2019 | 1.009 | 1.026 | 0.9998 | 1.023 | 1,197,282 | +0.01(+1.40%) |
Apr 08, 2019 | 1.040 | 1.042 | 0.9975 | 1.009 | 1,619,380 | -0.03(-3.15%) |
Apr 05, 2019 | 1.047 | 1.075 | 1.033 | 1.042 | 1,343,834 | -0.00(-0.23%) |
Apr 04, 2019 | 1.037 | 1.060 | 1.021 | 1.044 | 1,067,381 | +0.01(+0.91%) |
Apr 03, 2019 | 1.035 | 1.056 | 1.021 | 1.035 | 2,157,361 | +0.01(+1.15%) |
Apr 02, 2019 | 1.009 | 1.035 | 1.009 | 1.023 | 911,148 | +0.01(+1.40%) |