Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8150 | 0.8800 | 0.8050 | 0.8701 | 318,200 | +0.06(+7.18%) |
May 30, 2019 | 0.8100 | 0.8200 | 0.8000 | 0.8118 | 217,238 | +0.00(+0.22%) |
May 29, 2019 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 125,201 | +0.00(+0.61%) |
May 28, 2019 | 0.8300 | 0.8300 | 0.8000 | 0.8051 | 220,658 | -0.01(-1.43%) |
May 24, 2019 | 0.8257 | 0.8300 | 0.8116 | 0.8168 | 86,500 | -0.01(-1.59%) |
May 23, 2019 | 0.8210 | 0.8300 | 0.8150 | 0.8300 | 135,087 | -0.01(-0.94%) |
May 22, 2019 | 0.8300 | 0.8461 | 0.8300 | 0.8379 | 184,543 | +0.00(+0.07%) |
May 21, 2019 | 0.8159 | 0.8389 | 0.8150 | 0.8373 | 208,386 | +0.02(+2.37%) |
May 20, 2019 | 0.8278 | 0.8489 | 0.8000 | 0.8179 | 183,814 | -0.02(-1.93%) |
May 17, 2019 | 0.8100 | 0.8340 | 0.8000 | 0.8340 | 412,600 | +0.01(+0.77%) |
May 16, 2019 | 0.8200 | 0.8350 | 0.8066 | 0.8276 | 238,682 | +0.00(+0.23%) |
May 15, 2019 | 0.8350 | 0.8350 | 0.8020 | 0.8257 | 478,133 | +0.01(+1.25%) |
May 14, 2019 | 0.8300 | 0.8300 | 0.8110 | 0.8155 | 163,701 | -0.01(-1.15%) |
May 13, 2019 | 0.8490 | 0.8490 | 0.8100 | 0.8250 | 308,602 | -0.02(-1.79%) |
May 10, 2019 | 0.8450 | 0.8490 | 0.8260 | 0.8400 | 120,800 | -0.00(-0.38%) |
May 09, 2019 | 0.8477 | 0.8600 | 0.8300 | 0.8432 | 326,049 | -0.00(-0.53%) |
May 08, 2019 | 0.8700 | 0.8700 | 0.8300 | 0.8477 | 250,970 | -0.02(-2.61%) |
May 07, 2019 | 0.8800 | 0.8834 | 0.8449 | 0.8704 | 493,621 | -0.01(-1.40%) |
May 06, 2019 | 0.8850 | 0.8918 | 0.8500 | 0.8828 | 333,924 | -0.01(-1.02%) |
May 03, 2019 | 0.8700 | 0.8970 | 0.8357 | 0.8919 | 722,700 | +0.04(+4.58%) |
May 02, 2019 | 0.8700 | 0.8759 | 0.8316 | 0.8528 | 469,923 | -0.01(-1.69%) |
May 01, 2019 | 0.8232 | 0.8700 | 0.8232 | 0.8675 | 489,300 | +0.05(+5.79%) |
Apr 30, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 241,082 | -0.03(-2.96%) |
Apr 29, 2019 | 0.8479 | 0.8500 | 0.8380 | 0.8450 | 56,250 | -0.01(-0.59%) |
Apr 26, 2019 | 0.8600 | 0.8600 | 0.8300 | 0.8500 | 146,200 | +0.02(+1.80%) |
Apr 25, 2019 | 0.8324 | 0.8427 | 0.8200 | 0.8350 | 226,600 | +0.00(+0.00%) |
Apr 24, 2019 | 0.8700 | 0.8700 | 0.8232 | 0.8350 | 475,923 | -0.02(-1.76%) |
Apr 23, 2019 | 0.8300 | 0.8500 | 0.8063 | 0.8500 | 631,691 | +0.03(+3.14%) |
Apr 22, 2019 | 0.8110 | 0.8299 | 0.8020 | 0.8241 | 364,361 | -0.01(-0.71%) |
Apr 18, 2019 | 0.8400 | 0.8500 | 0.8250 | 0.8300 | 531,300 | -0.01(-0.69%) |
Apr 17, 2019 | 0.8200 | 0.8620 | 0.8100 | 0.8358 | 529,372 | +0.00(+0.34%) |
Apr 16, 2019 | 0.8701 | 0.8701 | 0.8237 | 0.8330 | 890,098 | -0.04(-4.26%) |
Apr 15, 2019 | 0.8900 | 0.8999 | 0.8600 | 0.8701 | 324,073 | -0.00(-0.28%) |
Apr 12, 2019 | 0.9300 | 0.9371 | 0.8027 | 0.8725 | 1,633,200 | -0.04(-4.12%) |
Apr 11, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9100 | 923,275 | -0.04(-4.18%) |
Apr 10, 2019 | 0.9668 | 0.9669 | 0.9324 | 0.9497 | 524,554 | -0.01(-1.20%) |
Apr 09, 2019 | 0.9500 | 0.9636 | 0.9017 | 0.9612 | 1,350,848 | +0.02(+2.27%) |
Apr 08, 2019 | 0.9000 | 0.9400 | 0.9000 | 0.9399 | 497,997 | +0.04(+4.43%) |
Apr 05, 2019 | 0.8800 | 0.9000 | 0.8645 | 0.9000 | 222,000 | +0.02(+2.27%) |
Apr 04, 2019 | 0.9100 | 0.9300 | 0.8642 | 0.8800 | 898,866 | -0.04(-4.35%) |
Apr 03, 2019 | 0.9100 | 0.9200 | 0.8998 | 0.9200 | 1,353,596 | +0.02(+1.77%) |
Apr 02, 2019 | 0.8900 | 0.9200 | 0.8660 | 0.9040 | 1,272,243 | +0.02(+1.80%) |
Apr 01, 2019 | 0.8200 | 0.8888 | 0.8200 | 0.8880 | 2,121,744 | +0.06(+7.75%) |
Mar 29, 2019 | 0.8388 | 0.8400 | 0.8200 | 0.8241 | 253,600 | -0.00(-0.24%) |
Mar 28, 2019 | 0.8500 | 0.8540 | 0.8100 | 0.8261 | 351,506 | -0.01(-1.48%) |
Mar 27, 2019 | 0.8300 | 0.8500 | 0.8133 | 0.8385 | 1,286,281 | +0.01(+0.78%) |
Mar 26, 2019 | 0.8000 | 0.8494 | 0.7840 | 0.8320 | 1,745,597 | +0.03(+4.00%) |
Mar 25, 2019 | 0.7824 | 0.8000 | 0.7702 | 0.8000 | 623,115 | +0.03(+4.06%) |
Mar 22, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7688 | 296,600 | -0.03(-3.48%) |
Mar 21, 2019 | 0.8000 | 0.8001 | 0.7840 | 0.7965 | 389,741 | -0.00(-0.43%) |
Mar 20, 2019 | 0.8000 | 0.8000 | 0.7699 | 0.7999 | 600,690 | +0.03(+4.56%) |
Mar 19, 2019 | 0.7700 | 0.7807 | 0.7557 | 0.7650 | 535,266 | -0.01(-0.78%) |
Mar 18, 2019 | 0.8050 | 0.8050 | 0.7700 | 0.7710 | 260,455 | -0.01(-1.78%) |
Mar 15, 2019 | 0.7900 | 0.8049 | 0.7712 | 0.7850 | 1,312,900 | +0.02(+1.95%) |
Mar 14, 2019 | 0.7400 | 0.7740 | 0.7260 | 0.7700 | 483,081 | +0.04(+5.91%) |
Mar 13, 2019 | 0.7200 | 0.7418 | 0.7200 | 0.7270 | 255,969 | +0.01(+0.87%) |
Mar 12, 2019 | 0.7119 | 0.7300 | 0.6965 | 0.7207 | 280,214 | +0.01(+1.94%) |
Mar 11, 2019 | 0.7000 | 0.7124 | 0.6951 | 0.7070 | 350,293 | -0.00(-0.11%) |
Mar 08, 2019 | 0.7300 | 0.7900 | 0.7000 | 0.7078 | 379,000 | -0.01(-1.39%) |
Mar 07, 2019 | 0.7000 | 0.7330 | 0.7000 | 0.7178 | 135,934 | +0.01(+1.11%) |
Mar 06, 2019 | 0.7010 | 0.7199 | 0.7000 | 0.7099 | 232,080 | -0.00(-0.42%) |
Mar 05, 2019 | 0.7400 | 0.7400 | 0.7000 | 0.7129 | 2,408,874 | -0.03(-4.06%) |
Mar 04, 2019 | 0.7800 | 0.7800 | 0.7043 | 0.7431 | 542,714 | +0.00(+0.42%) |