Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4500 | 0.5300 | 0.4500 | 0.5000 | 73,500 | +0.04(+9.39%) |
May 30, 2019 | 0.4500 | 0.5000 | 0.4500 | 0.4571 | 2,174 | -0.00(-0.63%) |
May 29, 2019 | 0.5070 | 0.5070 | 0.4600 | 0.4600 | 4,995 | -0.05(-9.80%) |
May 28, 2019 | 0.5160 | 0.5160 | 0.4688 | 0.5100 | 19,487 | +0.00(+0.00%) |
May 24, 2019 | 0.4600 | 0.5210 | 0.4520 | 0.5100 | 6,000 | +0.02(+4.08%) |
May 23, 2019 | 0.4608 | 0.5200 | 0.4520 | 0.4900 | 2,315 | -0.03(-5.77%) |
May 22, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 6,281 | +0.02(+4.00%) |
May 21, 2019 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 46,742 | -0.02(-3.85%) |
May 20, 2019 | 0.4900 | 0.5500 | 0.4600 | 0.5200 | 635,416 | -0.03(-5.97%) |
May 17, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5530 | 33,300 | +0.00(+0.36%) |
May 16, 2019 | 0.5800 | 0.5810 | 0.5020 | 0.5510 | 8,304 | -0.05(-8.17%) |
May 15, 2019 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 3,551 | +0.00(+0.67%) |
May 14, 2019 | 0.5100 | 0.6351 | 0.5000 | 0.5960 | 37,746 | +0.10(+19.20%) |
May 13, 2019 | 0.6700 | 0.6700 | 0.4500 | 0.5000 | 37,120 | -0.15(-23.65%) |
May 10, 2019 | 0.6100 | 0.6566 | 0.6100 | 0.6549 | 11,800 | +0.01(+1.30%) |
May 09, 2019 | 0.6500 | 0.6900 | 0.6000 | 0.6465 | 3,953 | -0.02(-2.78%) |
May 08, 2019 | 0.6549 | 0.7000 | 0.6549 | 0.6650 | 9,878 | -0.01(-0.75%) |
May 07, 2019 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 27,546 | +0.01(+1.52%) |
May 06, 2019 | 0.7100 | 0.7700 | 0.6500 | 0.6600 | 62,945 | -0.10(-13.61%) |
May 03, 2019 | 0.7700 | 0.7700 | 0.7136 | 0.7640 | 18,000 | +0.03(+3.75%) |
May 02, 2019 | 0.7600 | 0.7800 | 0.7000 | 0.7364 | 77,850 | -0.04(-4.93%) |
May 01, 2019 | 0.7600 | 0.8383 | 0.7400 | 0.7746 | 134,667 | +0.04(+6.11%) |
Apr 30, 2019 | 0.8000 | 0.8000 | 0.7100 | 0.7300 | 36,599 | -0.07(-8.75%) |
Apr 29, 2019 | 0.7900 | 0.8246 | 0.6302 | 0.8000 | 38,098 | +0.00(+0.62%) |
Apr 26, 2019 | 0.7890 | 0.8245 | 0.7890 | 0.7951 | 3,600 | +0.01(+0.65%) |
Apr 25, 2019 | 0.7900 | 0.7948 | 0.7900 | 0.7900 | 836 | -0.01(-1.25%) |
Apr 24, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 11,128 | +0.00(+0.00%) |
Apr 23, 2019 | 0.7960 | 0.8200 | 0.7731 | 0.8000 | 3,062 | +0.03(+3.48%) |
Apr 22, 2019 | 0.7731 | 0.8207 | 0.7731 | 0.7731 | 8,366 | -0.01(-0.87%) |
Apr 18, 2019 | 0.8270 | 0.8458 | 0.7731 | 0.7799 | 31,300 | -0.04(-4.94%) |
Apr 17, 2019 | 0.8460 | 0.8500 | 0.8204 | 0.8204 | 1,481 | -0.05(-5.42%) |
Apr 16, 2019 | 0.8644 | 0.8799 | 0.8040 | 0.8674 | 6,172 | +0.02(+2.75%) |
Apr 15, 2019 | 0.8443 | 0.8443 | 0.8040 | 0.8442 | 3,886 | -0.02(-1.84%) |
Apr 12, 2019 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 400 | +0.02(+2.38%) |
Apr 11, 2019 | 0.8644 | 0.8644 | 0.8400 | 0.8400 | 1,439 | -0.01(-1.70%) |
Apr 10, 2019 | 0.8600 | 0.8810 | 0.8363 | 0.8545 | 7,475 | -0.01(-0.64%) |
Apr 09, 2019 | 0.8950 | 0.8950 | 0.8600 | 0.8600 | 2,679 | -0.04(-3.91%) |
Apr 08, 2019 | 0.8951 | 0.9020 | 0.8950 | 0.8950 | 6,797 | -0.00(-0.43%) |
Apr 05, 2019 | 0.8950 | 0.8989 | 0.8950 | 0.8989 | 4,600 | -0.05(-5.38%) |
Apr 04, 2019 | 0.8900 | 0.9560 | 0.8900 | 0.9500 | 4,774 | +0.03(+3.75%) |
Apr 03, 2019 | 0.9300 | 0.9300 | 0.8757 | 0.9157 | 6,790 | -0.01(-0.90%) |
Apr 02, 2019 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 351 | +0.00(+0.43%) |
Apr 01, 2019 | 0.9100 | 0.9654 | 0.9009 | 0.9200 | 40,982 | +0.00(+0.37%) |
Mar 29, 2019 | 0.9300 | 0.9899 | 0.9000 | 0.9166 | 21,300 | -0.01(-1.44%) |
Mar 28, 2019 | 0.9610 | 0.9769 | 0.9300 | 0.9300 | 29,409 | -0.03(-3.40%) |
Mar 27, 2019 | 0.9600 | 0.9627 | 0.9600 | 0.9627 | 3,083 | -0.05(-5.39%) |
Mar 26, 2019 | 1.000 | 1.018 | 0.9500 | 1.018 | 4,441 | +0.01(+1.29%) |
Mar 25, 2019 | 1.004 | 1.004 | 1.004 | 1.004 | 257 | +0.01(+0.93%) |
Mar 22, 2019 | 0.9760 | 0.9952 | 0.9760 | 0.9952 | 300 | +0.04(+3.67%) |
Mar 21, 2019 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 287 | -0.02(-2.04%) |
Mar 20, 2019 | 1.000 | 1.000 | 0.9800 | 0.9800 | 983 | +0.02(+2.08%) |
Mar 19, 2019 | 1.000 | 1.020 | 0.9600 | 0.9600 | 14,467 | -0.00(-0.03%) |
Mar 18, 2019 | 1.010 | 1.010 | 0.9500 | 0.9603 | 4,409 | -0.10(-9.41%) |
Mar 15, 2019 | 0.9700 | 1.060 | 0.9596 | 1.060 | 15,300 | +0.11(+11.58%) |
Mar 14, 2019 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 23,757 | -0.05(-5.00%) |
Mar 13, 2019 | 0.9500 | 1.000 | 0.9500 | 1.000 | 5,773 | +0.05(+5.26%) |
Mar 12, 2019 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 6,653 | +0.00(+0.00%) |
Mar 11, 2019 | 1.013 | 1.013 | 0.9500 | 0.9500 | 1,026 | +0.00(+0.00%) |
Mar 08, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9500 | 5,500 | +0.00(+0.00%) |
Mar 07, 2019 | 1.000 | 1.060 | 0.9500 | 0.9500 | 7,752 | -0.05(-5.00%) |
Mar 06, 2019 | 0.9730 | 1.020 | 0.9730 | 1.000 | 10,695 | +0.05(+4.73%) |
Mar 05, 2019 | 0.9620 | 0.9900 | 0.9548 | 0.9548 | 3,872 | +0.00(+0.51%) |
Mar 04, 2019 | 1.060 | 1.060 | 0.9400 | 0.9500 | 21,273 | -0.15(-13.64%) |