Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6550 | 0.6799 | 0.6383 | 0.6575 | 193,100 | +0.00(+0.38%) |
May 30, 2019 | 0.6400 | 0.6692 | 0.6249 | 0.6550 | 199,151 | +0.05(+8.39%) |
May 29, 2019 | 0.6510 | 0.6613 | 0.6000 | 0.6043 | 176,445 | -0.06(-8.62%) |
May 28, 2019 | 0.6912 | 0.7100 | 0.6500 | 0.6613 | 126,308 | -0.03(-4.26%) |
May 24, 2019 | 0.7100 | 0.7100 | 0.6606 | 0.6907 | 144,500 | +0.01(+1.57%) |
May 23, 2019 | 0.6850 | 0.7199 | 0.6800 | 0.6800 | 153,615 | -0.01(-0.73%) |
May 22, 2019 | 0.6900 | 0.7074 | 0.6708 | 0.6850 | 119,275 | +0.00(+0.00%) |
May 21, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6850 | 104,573 | -0.02(-2.49%) |
May 20, 2019 | 0.7083 | 0.7399 | 0.6760 | 0.7025 | 244,039 | +0.00(+0.06%) |
May 17, 2019 | 0.7450 | 0.7450 | 0.6718 | 0.7021 | 204,100 | -0.01(-1.80%) |
May 16, 2019 | 0.7400 | 0.7428 | 0.7000 | 0.7150 | 122,173 | -0.02(-2.56%) |
May 15, 2019 | 0.7200 | 0.7600 | 0.7150 | 0.7338 | 84,162 | +0.02(+3.34%) |
May 14, 2019 | 0.7473 | 0.7473 | 0.7014 | 0.7101 | 106,740 | -0.03(-4.62%) |
May 13, 2019 | 0.8200 | 0.8200 | 0.7200 | 0.7445 | 165,470 | -0.02(-2.04%) |
May 10, 2019 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 131,800 | +0.05(+6.31%) |
May 09, 2019 | 0.7383 | 0.7500 | 0.7050 | 0.7149 | 151,920 | -0.03(-4.43%) |
May 08, 2019 | 0.7600 | 0.7600 | 0.7109 | 0.7480 | 61,831 | +0.01(+0.81%) |
May 07, 2019 | 0.7010 | 0.7487 | 0.7010 | 0.7420 | 95,729 | -0.01(-1.09%) |
May 06, 2019 | 0.6700 | 0.7526 | 0.6600 | 0.7502 | 167,798 | +0.08(+11.55%) |
May 03, 2019 | 0.7000 | 0.7000 | 0.6502 | 0.6725 | 287,500 | -0.01(-2.15%) |
May 02, 2019 | 0.8100 | 0.8104 | 0.6200 | 0.6873 | 475,095 | -0.09(-11.66%) |
May 01, 2019 | 0.8400 | 0.8401 | 0.7600 | 0.7780 | 304,452 | -0.07(-8.55%) |
Apr 30, 2019 | 0.9000 | 0.9000 | 0.8482 | 0.8507 | 196,573 | -0.05(-5.48%) |
Apr 29, 2019 | 0.8500 | 0.9000 | 0.8225 | 0.9000 | 66,890 | +0.05(+5.63%) |
Apr 26, 2019 | 0.8969 | 0.8969 | 0.8340 | 0.8520 | 236,100 | -0.01(-0.93%) |
Apr 25, 2019 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 212,359 | -0.04(-4.44%) |
Apr 24, 2019 | 0.8900 | 0.9000 | 0.8400 | 0.9000 | 384,748 | +0.02(+2.28%) |
Apr 23, 2019 | 0.9200 | 0.9200 | 0.8707 | 0.8799 | 282,299 | -0.02(-2.23%) |
Apr 22, 2019 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | 209,581 | +0.04(+4.85%) |
Apr 18, 2019 | 0.8150 | 0.8891 | 0.8001 | 0.8584 | 528,100 | +0.04(+5.33%) |
Apr 17, 2019 | 0.7810 | 0.8173 | 0.7810 | 0.8150 | 227,054 | +0.02(+3.16%) |
Apr 16, 2019 | 0.7900 | 0.8050 | 0.7689 | 0.7900 | 134,798 | +0.00(+0.00%) |
Apr 15, 2019 | 0.7931 | 0.8163 | 0.7550 | 0.7900 | 251,702 | +0.02(+2.60%) |
Apr 12, 2019 | 0.7700 | 0.7800 | 0.7450 | 0.7700 | 109,700 | +0.02(+2.67%) |
Apr 11, 2019 | 0.7040 | 0.7720 | 0.7000 | 0.7500 | 323,208 | -0.00(-0.58%) |
Apr 10, 2019 | 0.7700 | 0.7700 | 0.7401 | 0.7544 | 91,061 | -0.01(-1.51%) |
Apr 09, 2019 | 0.7610 | 0.7885 | 0.7400 | 0.7660 | 194,276 | -0.01(-1.39%) |
Apr 08, 2019 | 0.7100 | 0.7842 | 0.7000 | 0.7768 | 384,549 | +0.10(+14.98%) |
Apr 05, 2019 | 0.7200 | 0.7300 | 0.6530 | 0.6756 | 653,000 | -0.05(-7.45%) |
Apr 04, 2019 | 0.7520 | 0.7800 | 0.7236 | 0.7300 | 282,024 | -0.03(-3.92%) |
Apr 03, 2019 | 0.7600 | 0.7847 | 0.7500 | 0.7598 | 145,843 | -0.00(-0.13%) |
Apr 02, 2019 | 0.7860 | 0.8072 | 0.7600 | 0.7608 | 201,039 | -0.04(-4.90%) |
Apr 01, 2019 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 191,012 | -0.01(-1.23%) |
Mar 29, 2019 | 0.8500 | 0.8500 | 0.7929 | 0.8100 | 136,100 | -0.01(-1.22%) |
Mar 28, 2019 | 0.8300 | 0.8400 | 0.7500 | 0.8200 | 349,548 | -0.01(-1.24%) |
Mar 27, 2019 | 0.8401 | 0.8700 | 0.7600 | 0.8303 | 511,127 | +0.00(+0.04%) |
Mar 26, 2019 | 0.9300 | 0.9285 | 0.8100 | 0.8300 | 546,001 | -0.10(-10.74%) |
Mar 25, 2019 | 0.8400 | 0.9400 | 0.8213 | 0.9299 | 1,151,849 | +0.15(+19.36%) |
Mar 22, 2019 | 0.6500 | 0.7880 | 0.6450 | 0.7791 | 1,349,400 | +0.13(+20.29%) |
Mar 21, 2019 | 0.6670 | 0.6670 | 0.6450 | 0.6477 | 212,433 | +0.00(+0.03%) |
Mar 20, 2019 | 0.6400 | 0.6679 | 0.6300 | 0.6475 | 214,529 | -0.00(-0.38%) |
Mar 19, 2019 | 0.6400 | 0.6700 | 0.6201 | 0.6500 | 420,870 | +0.04(+6.04%) |
Mar 18, 2019 | 0.6100 | 0.6298 | 0.6100 | 0.6130 | 248,662 | +0.01(+2.17%) |
Mar 15, 2019 | 0.6000 | 0.6072 | 0.5911 | 0.6000 | 86,500 | -0.01(-1.48%) |
Mar 14, 2019 | 0.5900 | 0.6090 | 0.5850 | 0.6090 | 101,669 | +0.01(+2.18%) |
Mar 13, 2019 | 0.5850 | 0.6100 | 0.5850 | 0.5960 | 95,782 | -0.00(-0.32%) |
Mar 12, 2019 | 0.5900 | 0.6000 | 0.5813 | 0.5979 | 72,555 | +0.01(+1.36%) |
Mar 11, 2019 | 0.6000 | 0.6000 | 0.5802 | 0.5899 | 81,414 | -0.01(-1.17%) |
Mar 08, 2019 | 0.5800 | 0.6171 | 0.5683 | 0.5969 | 216,300 | +0.03(+5.80%) |
Mar 07, 2019 | 0.6171 | 0.6171 | 0.5500 | 0.5642 | 341,931 | -0.04(-5.97%) |
Mar 06, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 127,170 | +0.01(+1.27%) |
Mar 05, 2019 | 0.6100 | 0.6200 | 0.5911 | 0.5925 | 91,415 | -0.02(-2.87%) |
Mar 04, 2019 | 0.6300 | 0.6350 | 0.6007 | 0.6100 | 207,822 | -0.01(-1.61%) |