Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3925 | 0.4000 | 0.3500 | 0.3826 | 1,291,700 | -0.01(-2.92%) |
May 30, 2019 | 0.4110 | 0.4126 | 0.3925 | 0.3941 | 125,000 | -0.01(-1.48%) |
May 29, 2019 | 0.4100 | 0.4150 | 0.3920 | 0.4000 | 459,824 | -0.01(-3.61%) |
May 28, 2019 | 0.4090 | 0.4323 | 0.4090 | 0.4150 | 332,101 | +0.01(+1.22%) |
May 24, 2019 | 0.4000 | 0.4200 | 0.3861 | 0.4100 | 1,094,800 | -0.00(-0.07%) |
May 23, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4103 | 987,611 | -0.02(-5.68%) |
May 22, 2019 | 0.5002 | 0.5267 | 0.4000 | 0.4350 | 2,189,064 | -0.07(-13.00%) |
May 21, 2019 | 0.6200 | 0.6340 | 0.4800 | 0.5000 | 4,338,596 | -0.11(-18.03%) |
May 20, 2019 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 558,972 | -0.02(-3.17%) |
May 17, 2019 | 0.6600 | 0.6750 | 0.6250 | 0.6300 | 1,557,600 | -0.03(-4.55%) |
May 16, 2019 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 2,130,230 | +0.06(+9.09%) |
May 15, 2019 | 0.5800 | 0.6085 | 0.5650 | 0.6050 | 519,299 | +0.02(+3.72%) |
May 14, 2019 | 0.5800 | 0.5960 | 0.5501 | 0.5833 | 752,533 | -0.01(-1.14%) |
May 13, 2019 | 0.6000 | 0.6400 | 0.5700 | 0.5900 | 2,135,139 | -0.00(-0.03%) |
May 10, 2019 | 0.5880 | 0.6095 | 0.5770 | 0.5902 | 415,100 | +0.02(+2.64%) |
May 09, 2019 | 0.5754 | 0.5876 | 0.5602 | 0.5750 | 335,423 | +0.00(+0.16%) |
May 08, 2019 | 0.5939 | 0.6084 | 0.5601 | 0.5741 | 474,176 | -0.01(-1.54%) |
May 07, 2019 | 0.5930 | 0.6050 | 0.5709 | 0.5831 | 283,254 | -0.02(-2.82%) |
May 06, 2019 | 0.5800 | 0.6050 | 0.5551 | 0.6000 | 335,414 | +0.02(+3.45%) |
May 03, 2019 | 0.5700 | 0.5930 | 0.5550 | 0.5800 | 946,300 | +0.01(+1.99%) |
May 02, 2019 | 0.5778 | 0.5898 | 0.5600 | 0.5687 | 471,706 | -0.00(-0.23%) |
May 01, 2019 | 0.6200 | 0.6200 | 0.5400 | 0.5700 | 1,169,826 | -0.04(-6.56%) |
Apr 30, 2019 | 0.6300 | 0.6539 | 0.6065 | 0.6100 | 1,685,948 | -0.06(-8.30%) |
Apr 29, 2019 | 0.6900 | 0.7000 | 0.6601 | 0.6652 | 688,168 | -0.02(-2.89%) |
Apr 26, 2019 | 0.6975 | 0.6975 | 0.6500 | 0.6850 | 1,200,400 | +0.02(+3.40%) |
Apr 25, 2019 | 0.6474 | 0.6693 | 0.6177 | 0.6625 | 750,304 | +0.03(+5.16%) |
Apr 24, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 616,700 | +0.01(+1.61%) |
Apr 23, 2019 | 0.5900 | 0.6500 | 0.5800 | 0.6200 | 1,107,493 | +0.03(+5.08%) |
Apr 22, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 582,096 | -0.01(-2.07%) |
Apr 18, 2019 | 0.5700 | 0.6200 | 0.5640 | 0.6025 | 1,133,700 | +0.03(+5.70%) |
Apr 17, 2019 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 1,703,745 | -0.04(-6.56%) |
Apr 16, 2019 | 0.6600 | 0.6700 | 0.5800 | 0.6100 | 1,492,668 | -0.04(-6.08%) |
Apr 15, 2019 | 0.6547 | 0.6799 | 0.6320 | 0.6495 | 675,496 | -0.02(-2.97%) |
Apr 12, 2019 | 0.6600 | 0.6900 | 0.6300 | 0.6694 | 1,132,200 | +0.03(+3.98%) |
Apr 11, 2019 | 0.6500 | 0.6709 | 0.6300 | 0.6438 | 1,454,156 | -0.03(-4.52%) |
Apr 10, 2019 | 0.7100 | 0.7100 | 0.6529 | 0.6743 | 1,143,293 | -0.01(-2.13%) |
Apr 09, 2019 | 0.6600 | 0.7200 | 0.6500 | 0.6890 | 1,763,349 | +0.04(+5.46%) |
Apr 08, 2019 | 0.6800 | 0.6800 | 0.6450 | 0.6533 | 916,291 | -0.01(-1.77%) |
Apr 05, 2019 | 0.6510 | 0.6700 | 0.6350 | 0.6651 | 1,088,300 | +0.02(+2.43%) |
Apr 04, 2019 | 0.6750 | 0.6750 | 0.6353 | 0.6493 | 1,181,440 | -0.01(-1.62%) |
Apr 03, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6600 | 2,010,389 | -0.02(-2.94%) |
Apr 02, 2019 | 0.6970 | 0.7000 | 0.6340 | 0.6800 | 1,639,328 | -0.02(-2.72%) |
Apr 01, 2019 | 0.6580 | 0.7000 | 0.6580 | 0.6990 | 1,326,706 | +0.04(+5.91%) |
Mar 29, 2019 | 0.6900 | 0.7100 | 0.6300 | 0.6600 | 2,381,600 | -0.03(-4.33%) |
Mar 28, 2019 | 0.7200 | 0.7300 | 0.6852 | 0.6899 | 1,360,462 | -0.01(-1.44%) |
Mar 27, 2019 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 1,786,535 | -0.04(-5.41%) |
Mar 26, 2019 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | 2,566,789 | +0.04(+5.71%) |
Mar 25, 2019 | 0.6800 | 0.7600 | 0.6400 | 0.7000 | 2,547,772 | +0.04(+6.06%) |
Mar 22, 2019 | 0.7000 | 0.7287 | 0.6600 | 0.6600 | 1,157,000 | -0.03(-4.35%) |
Mar 21, 2019 | 0.7250 | 0.7400 | 0.6900 | 0.6900 | 1,771,166 | -0.02(-2.82%) |
Mar 20, 2019 | 0.6600 | 0.7200 | 0.6400 | 0.7100 | 1,714,627 | +0.05(+7.23%) |
Mar 19, 2019 | 0.6589 | 0.6838 | 0.6300 | 0.6621 | 1,237,929 | +0.02(+3.45%) |
Mar 18, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 1,243,764 | +0.04(+6.67%) |
Mar 15, 2019 | 0.7100 | 0.7121 | 0.5500 | 0.6000 | 2,132,100 | -0.08(-12.38%) |
Mar 14, 2019 | 0.7100 | 0.7289 | 0.6818 | 0.6848 | 671,940 | -0.05(-6.19%) |
Mar 13, 2019 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 1,681,028 | +0.04(+6.57%) |
Mar 12, 2019 | 0.6900 | 0.7099 | 0.6608 | 0.6850 | 1,217,140 | +0.02(+2.70%) |
Mar 11, 2019 | 0.7200 | 0.7299 | 0.6608 | 0.6670 | 761,588 | -0.06(-8.83%) |
Mar 08, 2019 | 0.7200 | 0.8900 | 0.7000 | 0.7316 | 4,739,900 | +0.05(+6.80%) |
Mar 07, 2019 | 0.7000 | 0.7098 | 0.6700 | 0.6850 | 373,229 | -0.02(-3.39%) |
Mar 06, 2019 | 0.7300 | 0.7500 | 0.6920 | 0.7090 | 367,157 | -0.02(-2.21%) |
Mar 05, 2019 | 0.7000 | 0.7361 | 0.6900 | 0.7250 | 656,581 | +0.03(+4.77%) |
Mar 04, 2019 | 0.6820 | 0.7073 | 0.6700 | 0.6920 | 381,945 | +0.02(+3.28%) |