Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6921 | 0.7420 | 0.6517 | 0.7375 | 1,486,600 | +0.07(+9.76%) |
May 30, 2019 | 0.6700 | 0.6744 | 0.6600 | 0.6719 | 375,099 | +0.01(+1.77%) |
May 29, 2019 | 0.6641 | 0.6774 | 0.6580 | 0.6602 | 202,263 | -0.00(-0.18%) |
May 28, 2019 | 0.6750 | 0.6758 | 0.6570 | 0.6614 | 252,557 | -0.02(-2.36%) |
May 24, 2019 | 0.6600 | 0.6859 | 0.6460 | 0.6774 | 367,200 | +0.02(+2.64%) |
May 23, 2019 | 0.7290 | 0.7290 | 0.6577 | 0.6600 | 1,253,812 | -0.03(-4.35%) |
May 22, 2019 | 0.7014 | 0.7018 | 0.6646 | 0.6900 | 582,970 | -0.02(-2.67%) |
May 21, 2019 | 0.7200 | 0.7371 | 0.7000 | 0.7089 | 253,635 | -0.01(-1.40%) |
May 20, 2019 | 0.7457 | 0.7457 | 0.6800 | 0.7190 | 759,282 | -0.03(-3.58%) |
May 17, 2019 | 0.7500 | 0.7671 | 0.7300 | 0.7457 | 414,500 | -0.03(-4.47%) |
May 16, 2019 | 0.7623 | 0.7890 | 0.7500 | 0.7806 | 627,333 | -0.00(-0.09%) |
May 15, 2019 | 0.7932 | 0.8159 | 0.7623 | 0.7813 | 265,867 | -0.00(-0.53%) |
May 14, 2019 | 0.8400 | 0.8494 | 0.7800 | 0.7855 | 255,192 | -0.05(-5.57%) |
May 13, 2019 | 0.7800 | 0.8400 | 0.7029 | 0.8318 | 1,506,072 | +0.04(+5.54%) |
May 10, 2019 | 0.8299 | 0.8472 | 0.7751 | 0.7881 | 629,500 | -0.04(-4.90%) |
May 09, 2019 | 0.8429 | 0.8700 | 0.8151 | 0.8287 | 566,099 | -0.02(-2.87%) |
May 08, 2019 | 0.9100 | 0.9100 | 0.8449 | 0.8532 | 373,065 | -0.04(-4.88%) |
May 07, 2019 | 0.8600 | 0.8970 | 0.8300 | 0.8970 | 571,184 | +0.05(+5.73%) |
May 06, 2019 | 0.8700 | 0.8789 | 0.8430 | 0.8484 | 221,871 | -0.04(-4.30%) |
May 03, 2019 | 0.8229 | 0.8900 | 0.8229 | 0.8865 | 312,300 | +0.03(+3.24%) |
May 02, 2019 | 0.8410 | 0.8600 | 0.8089 | 0.8587 | 575,677 | +0.01(+1.61%) |
May 01, 2019 | 0.8811 | 0.8811 | 0.8400 | 0.8451 | 398,918 | -0.04(-4.09%) |
Apr 30, 2019 | 0.8755 | 0.8970 | 0.8500 | 0.8811 | 1,226,399 | +0.03(+2.99%) |
Apr 29, 2019 | 0.8886 | 0.8915 | 0.8500 | 0.8555 | 474,884 | -0.04(-4.81%) |
Apr 26, 2019 | 0.8890 | 0.8988 | 0.8540 | 0.8987 | 610,100 | +0.04(+4.44%) |
Apr 25, 2019 | 0.8873 | 0.8873 | 0.8260 | 0.8605 | 838,546 | -0.02(-1.74%) |
Apr 24, 2019 | 0.8010 | 0.8934 | 0.8000 | 0.8757 | 630,238 | +0.07(+8.18%) |
Apr 23, 2019 | 0.8000 | 0.8263 | 0.7900 | 0.8095 | 574,752 | -0.01(-1.05%) |
Apr 22, 2019 | 0.8400 | 0.8560 | 0.8021 | 0.8181 | 450,648 | -0.02(-2.32%) |
Apr 18, 2019 | 0.8412 | 0.8576 | 0.8313 | 0.8375 | 317,500 | -0.01(-1.16%) |
Apr 17, 2019 | 0.8500 | 0.8773 | 0.8362 | 0.8473 | 391,616 | -0.02(-2.61%) |
Apr 16, 2019 | 0.8800 | 0.8856 | 0.8504 | 0.8700 | 487,683 | +0.00(+0.42%) |
Apr 15, 2019 | 0.8500 | 0.8909 | 0.8312 | 0.8664 | 804,802 | -0.00(-0.31%) |
Apr 12, 2019 | 0.9100 | 0.9152 | 0.8600 | 0.8691 | 747,700 | -0.04(-4.41%) |
Apr 11, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9092 | 546,844 | -0.01(-1.00%) |
Apr 10, 2019 | 0.9207 | 0.9800 | 0.9101 | 0.9184 | 931,230 | -0.04(-3.71%) |
Apr 09, 2019 | 0.9800 | 1.000 | 0.9357 | 0.9538 | 834,707 | -0.01(-1.19%) |
Apr 08, 2019 | 0.9002 | 0.9700 | 0.9001 | 0.9653 | 977,322 | +0.05(+5.45%) |
Apr 05, 2019 | 0.9200 | 0.9200 | 0.8930 | 0.9154 | 627,100 | -0.00(-0.50%) |
Apr 04, 2019 | 0.9300 | 0.9400 | 0.9080 | 0.9200 | 752,056 | +0.01(+0.86%) |
Apr 03, 2019 | 0.9350 | 0.9700 | 0.9097 | 0.9122 | 537,508 | -0.04(-4.48%) |
Apr 02, 2019 | 0.9050 | 0.9613 | 0.9050 | 0.9550 | 530,419 | +0.04(+4.27%) |
Apr 01, 2019 | 0.9500 | 0.9500 | 0.8930 | 0.9159 | 789,180 | -0.03(-2.67%) |
Mar 29, 2019 | 0.9720 | 0.9720 | 0.9100 | 0.9410 | 836,200 | -0.03(-2.99%) |
Mar 28, 2019 | 1.000 | 1.010 | 0.9521 | 0.9700 | 762,408 | -0.03(-3.00%) |
Mar 27, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 850,661 | -0.06(-5.66%) |
Mar 26, 2019 | 1.050 | 1.060 | 1.020 | 1.060 | 720,732 | +0.02(+1.92%) |
Mar 25, 2019 | 1.090 | 1.095 | 1.030 | 1.040 | 900,821 | -0.05(-4.59%) |
Mar 22, 2019 | 1.080 | 1.130 | 1.060 | 1.090 | 830,100 | +0.01(+0.93%) |
Mar 21, 2019 | 1.030 | 1.080 | 1.010 | 1.080 | 858,420 | +0.06(+5.88%) |
Mar 20, 2019 | 1.030 | 1.068 | 1.000 | 1.020 | 880,905 | -0.02(-1.92%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.020 | 1.040 | 594,918 | -0.01(-0.95%) |
Mar 18, 2019 | 1.130 | 1.130 | 1.040 | 1.050 | 937,751 | -0.10(-8.70%) |
Mar 15, 2019 | 1.130 | 1.150 | 1.010 | 1.150 | 11,600,800 | +0.02(+1.77%) |
Mar 14, 2019 | 1.140 | 1.180 | 1.080 | 1.130 | 1,917,030 | -0.02(-1.74%) |
Mar 13, 2019 | 1.120 | 1.190 | 1.110 | 1.150 | 2,104,518 | +0.06(+5.50%) |
Mar 12, 2019 | 1.030 | 1.120 | 1.000 | 1.090 | 2,419,943 | +0.05(+4.81%) |
Mar 11, 2019 | 0.9200 | 1.070 | 0.9057 | 1.040 | 2,646,693 | +0.13(+14.30%) |
Mar 08, 2019 | 0.8920 | 0.9100 | 0.8700 | 0.9099 | 597,300 | +0.03(+3.60%) |
Mar 07, 2019 | 0.8900 | 0.8900 | 0.8500 | 0.8783 | 328,460 | -0.02(-2.24%) |
Mar 06, 2019 | 0.9000 | 0.9360 | 0.8853 | 0.8984 | 719,167 | -0.00(-0.18%) |
Mar 05, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 352,470 | +0.02(+2.62%) |
Mar 04, 2019 | 0.8700 | 0.8799 | 0.8379 | 0.8770 | 547,334 | -0.01(-0.90%) |