Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4639 | 157,800 | +0.00(+0.85%) |
May 30, 2019 | 0.5000 | 0.5400 | 0.4500 | 0.4600 | 505,848 | -0.05(-9.80%) |
May 29, 2019 | 0.5850 | 0.5899 | 0.5035 | 0.5100 | 496,440 | -0.07(-12.82%) |
May 28, 2019 | 0.5850 | 0.6000 | 0.5850 | 0.5850 | 96,463 | +0.02(+3.48%) |
May 24, 2019 | 0.5501 | 0.6100 | 0.5501 | 0.5653 | 84,900 | +0.01(+2.17%) |
May 23, 2019 | 0.5850 | 0.5971 | 0.5300 | 0.5533 | 226,552 | -0.05(-7.78%) |
May 22, 2019 | 0.5600 | 0.6300 | 0.5500 | 0.6000 | 568,330 | +0.03(+5.26%) |
May 21, 2019 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 88,961 | +0.01(+1.79%) |
May 20, 2019 | 0.5306 | 0.5700 | 0.5306 | 0.5600 | 240,442 | +0.01(+1.45%) |
May 17, 2019 | 0.5298 | 0.5550 | 0.5250 | 0.5520 | 68,400 | +0.01(+2.24%) |
May 16, 2019 | 0.5200 | 0.5670 | 0.5000 | 0.5399 | 228,425 | +0.02(+3.83%) |
May 15, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 184,130 | -0.01(-1.89%) |
May 14, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 133,085 | +0.04(+8.16%) |
May 13, 2019 | 0.5510 | 0.5510 | 0.4625 | 0.4900 | 489,414 | -0.07(-12.11%) |
May 10, 2019 | 0.5800 | 0.5809 | 0.5450 | 0.5575 | 148,900 | -0.01(-2.19%) |
May 09, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 281,386 | +0.01(+1.68%) |
May 08, 2019 | 0.5771 | 0.5999 | 0.5606 | 0.5606 | 291,218 | -0.02(-3.51%) |
May 07, 2019 | 0.5776 | 0.6000 | 0.5700 | 0.5810 | 129,315 | +0.01(+1.72%) |
May 06, 2019 | 0.6200 | 0.6200 | 0.5691 | 0.5712 | 218,290 | +0.00(+0.39%) |
May 03, 2019 | 0.5796 | 0.6100 | 0.5601 | 0.5690 | 294,200 | -0.02(-3.56%) |
May 02, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 67,276 | +0.00(+0.00%) |
May 01, 2019 | 0.5600 | 0.6300 | 0.5600 | 0.5900 | 460,293 | +0.03(+5.36%) |
Apr 30, 2019 | 0.5505 | 0.5827 | 0.5500 | 0.5600 | 147,504 | -0.01(-1.32%) |
Apr 29, 2019 | 0.5700 | 0.5800 | 0.5639 | 0.5675 | 192,184 | -0.00(-0.44%) |
Apr 26, 2019 | 0.5600 | 0.5728 | 0.5514 | 0.5700 | 143,700 | +0.00(+0.80%) |
Apr 25, 2019 | 0.6200 | 0.6200 | 0.5515 | 0.5655 | 187,798 | -0.02(-4.15%) |
Apr 24, 2019 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 330,946 | -0.02(-3.31%) |
Apr 23, 2019 | 0.6101 | 0.6367 | 0.6024 | 0.6102 | 340,925 | -0.01(-1.58%) |
Apr 22, 2019 | 0.6200 | 0.6300 | 0.5000 | 0.6200 | 389,544 | -0.02(-3.71%) |
Apr 18, 2019 | 0.6409 | 0.6533 | 0.6203 | 0.6439 | 226,700 | +0.00(+0.59%) |
Apr 17, 2019 | 0.6415 | 0.6499 | 0.6400 | 0.6401 | 170,483 | +0.00(+0.08%) |
Apr 16, 2019 | 0.6400 | 0.6496 | 0.6202 | 0.6396 | 179,981 | +0.02(+2.86%) |
Apr 15, 2019 | 0.6600 | 0.6600 | 0.6218 | 0.6218 | 232,844 | -0.03(-3.98%) |
Apr 12, 2019 | 0.6216 | 0.6597 | 0.6203 | 0.6476 | 99,900 | +0.02(+3.04%) |
Apr 11, 2019 | 0.6500 | 0.6543 | 0.6251 | 0.6285 | 479,031 | -0.02(-3.31%) |
Apr 10, 2019 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 375,444 | -0.01(-1.52%) |
Apr 09, 2019 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 111,552 | -0.01(-1.79%) |
Apr 08, 2019 | 0.7000 | 0.7100 | 0.6601 | 0.6720 | 201,928 | -0.03(-4.00%) |
Apr 05, 2019 | 0.7100 | 0.7598 | 0.6901 | 0.7000 | 1,549,800 | +0.04(+6.17%) |
Apr 04, 2019 | 0.6400 | 0.6808 | 0.6300 | 0.6593 | 258,017 | +0.02(+3.68%) |
Apr 03, 2019 | 0.6300 | 0.6400 | 0.6175 | 0.6359 | 222,394 | -0.00(-0.52%) |
Apr 02, 2019 | 0.6700 | 0.6700 | 0.5981 | 0.6392 | 378,047 | -0.01(-1.08%) |
Apr 01, 2019 | 0.6000 | 0.6634 | 0.6000 | 0.6462 | 499,833 | +0.06(+9.53%) |
Mar 29, 2019 | 0.5704 | 0.6000 | 0.5605 | 0.5900 | 466,100 | +0.00(+0.70%) |
Mar 28, 2019 | 0.6200 | 0.6349 | 0.5601 | 0.5859 | 623,344 | -0.03(-5.50%) |
Mar 27, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 541,469 | -0.05(-7.46%) |
Mar 26, 2019 | 0.6702 | 0.6896 | 0.6600 | 0.6700 | 239,156 | +0.00(+0.00%) |
Mar 25, 2019 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 693,986 | +0.01(+1.21%) |
Mar 22, 2019 | 0.6950 | 0.7084 | 0.6600 | 0.6620 | 720,900 | -0.05(-6.76%) |
Mar 21, 2019 | 0.6979 | 0.7294 | 0.6550 | 0.7100 | 824,773 | +0.01(+1.43%) |
Mar 20, 2019 | 0.7800 | 0.7800 | 0.6700 | 0.7000 | 2,160,794 | -0.09(-11.39%) |
Mar 19, 2019 | 0.8500 | 0.8600 | 0.7500 | 0.7900 | 1,293,152 | -0.06(-7.06%) |
Mar 18, 2019 | 0.9200 | 0.9200 | 0.8000 | 0.8500 | 1,661,030 | -0.05(-5.56%) |
Mar 15, 2019 | 1.380 | 1.550 | 0.8700 | 0.9000 | 22,601,000 | +0.07(+8.43%) |
Mar 14, 2019 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 215,479 | -0.02(-2.35%) |
Mar 13, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 338,622 | -0.02(-1.87%) |
Mar 12, 2019 | 0.8500 | 0.8800 | 0.8000 | 0.8662 | 1,029,985 | +0.04(+4.37%) |
Mar 11, 2019 | 0.8001 | 0.8700 | 0.8000 | 0.8299 | 491,063 | +0.06(+7.75%) |
Mar 08, 2019 | 0.9000 | 0.9000 | 0.7540 | 0.7702 | 655,900 | -0.10(-11.47%) |
Mar 07, 2019 | 0.8400 | 0.9000 | 0.8000 | 0.8700 | 950,859 | +0.03(+3.51%) |
Mar 06, 2019 | 0.9246 | 0.9246 | 0.8300 | 0.8405 | 1,011,363 | -0.08(-9.14%) |
Mar 05, 2019 | 0.9600 | 0.9700 | 0.9000 | 0.9250 | 676,744 | -0.02(-2.63%) |
Mar 04, 2019 | 0.9900 | 1.050 | 0.8600 | 0.9500 | 1,882,155 | +0.03(+3.26%) |