Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4800 | 0.4829 | 0.4646 | 0.4701 | 13,000 | -0.02(-3.87%) |
May 30, 2019 | 0.4980 | 0.5052 | 0.4834 | 0.4890 | 12,240 | -0.01(-1.63%) |
May 29, 2019 | 0.4954 | 0.4972 | 0.4939 | 0.4971 | 2,990 | -0.01(-2.24%) |
May 24, 2019 | 0.5085 | 0.5085 | 0.5085 | 0 | +0.01(+1.70%) | |
May 23, 2019 | 0.5030 | 0.5089 | 0.4928 | 0.5000 | 34,115 | -0.02(-2.97%) |
May 22, 2019 | 0.5101 | 0.5300 | 0.5101 | 0.5153 | 51,000 | +0.01(+1.04%) |
May 21, 2019 | 0.5350 | 0.5350 | 0.5060 | 0.5100 | 50,250 | -0.09(-15.14%) |
May 20, 2019 | 0.5250 | 0.6010 | 0.5048 | 0.6010 | 108,262 | +0.07(+12.95%) |
May 17, 2019 | 0.5128 | 0.5454 | 0.5068 | 0.5321 | 91,200 | -0.01(-2.12%) |
May 16, 2019 | 0.5230 | 0.5472 | 0.5230 | 0.5436 | 24,450 | +0.01(+2.64%) |
May 15, 2019 | 0.5425 | 0.5537 | 0.5253 | 0.5296 | 44,392 | -0.01(-2.38%) |
May 14, 2019 | 0.5500 | 0.5547 | 0.5425 | 0.5425 | 78,499 | -0.01(-1.36%) |
May 13, 2019 | 0.5600 | 0.5671 | 0.5386 | 0.5500 | 83,270 | -0.03(-4.93%) |
May 10, 2019 | 0.5654 | 0.5828 | 0.5647 | 0.5785 | 29,200 | +0.03(+4.88%) |
May 09, 2019 | 0.5498 | 0.5700 | 0.5497 | 0.5516 | 61,484 | -0.01(-2.37%) |
May 08, 2019 | 0.5785 | 0.5819 | 0.5628 | 0.5650 | 51,053 | -0.03(-4.24%) |
May 07, 2019 | 0.6099 | 0.6099 | 0.5900 | 0.5900 | 48,300 | -0.03(-4.07%) |
May 06, 2019 | 0.6100 | 0.6150 | 0.6066 | 0.6150 | 22,920 | -0.00(-0.77%) |
May 03, 2019 | 0.6140 | 0.6288 | 0.5920 | 0.6198 | 7,500 | +0.02(+3.30%) |
May 02, 2019 | 0.6060 | 0.6328 | 0.6000 | 0.6000 | 71,100 | -0.01(-1.02%) |
May 01, 2019 | 0.5940 | 0.6304 | 0.5940 | 0.6062 | 95,088 | -0.02(-2.74%) |
Apr 30, 2019 | 0.6223 | 0.6280 | 0.6081 | 0.6233 | 80,880 | +0.00(+0.13%) |
Apr 29, 2019 | 0.6400 | 0.6400 | 0.6160 | 0.6225 | 58,721 | -0.02(-2.80%) |
Apr 26, 2019 | 0.6152 | 0.6465 | 0.6081 | 0.6404 | 79,900 | +0.02(+3.46%) |
Apr 25, 2019 | 0.6393 | 0.6500 | 0.6168 | 0.6190 | 50,328 | -0.02(-3.28%) |
Apr 24, 2019 | 0.6360 | 0.6545 | 0.6360 | 0.6400 | 43,704 | -0.01(-0.91%) |
Apr 23, 2019 | 0.6693 | 0.6978 | 0.6443 | 0.6459 | 33,500 | -0.04(-5.25%) |
Apr 22, 2019 | 0.7048 | 0.7358 | 0.6802 | 0.6817 | 96,664 | -0.03(-3.99%) |
Apr 18, 2019 | 0.7200 | 0.7234 | 0.7100 | 0.7100 | 27,100 | -0.03(-3.68%) |
Apr 17, 2019 | 0.7300 | 0.7435 | 0.7230 | 0.7371 | 80,290 | +0.02(+2.09%) |
Apr 16, 2019 | 0.7163 | 0.7261 | 0.7163 | 0.7220 | 10,492 | +0.00(+0.15%) |
Apr 15, 2019 | 0.7251 | 0.7262 | 0.7091 | 0.7209 | 52,356 | -0.00(-0.19%) |
Apr 12, 2019 | 0.7544 | 0.7619 | 0.7223 | 0.7223 | 83,200 | -0.01(-1.74%) |
Apr 11, 2019 | 0.7432 | 0.7521 | 0.7310 | 0.7351 | 32,375 | +0.00(+0.08%) |
Apr 10, 2019 | 0.7454 | 0.7476 | 0.7327 | 0.7345 | 31,500 | -0.00(-0.33%) |
Apr 09, 2019 | 0.7450 | 0.7550 | 0.7369 | 0.7369 | 48,787 | -0.02(-3.04%) |
Apr 08, 2019 | 0.7458 | 0.7600 | 0.7164 | 0.7600 | 167,956 | +0.01(+1.33%) |
Apr 05, 2019 | 0.7757 | 0.7757 | 0.7495 | 0.7500 | 189,100 | -0.04(-5.18%) |
Apr 04, 2019 | 0.8344 | 0.8344 | 0.7731 | 0.7910 | 195,723 | -0.03(-3.54%) |
Apr 03, 2019 | 0.8493 | 0.8493 | 0.8200 | 0.8200 | 34,593 | -0.01(-1.20%) |
Apr 02, 2019 | 0.8450 | 0.8512 | 0.8200 | 0.8300 | 74,320 | -0.01(-1.20%) |
Apr 01, 2019 | 0.8172 | 0.8445 | 0.8172 | 0.8401 | 39,620 | +0.03(+3.17%) |
Mar 29, 2019 | 0.8000 | 0.8200 | 0.7896 | 0.8143 | 60,600 | +0.02(+2.52%) |
Mar 28, 2019 | 0.7956 | 0.8010 | 0.7778 | 0.7943 | 19,857 | -0.02(-1.89%) |
Mar 27, 2019 | 0.8100 | 0.8123 | 0.8045 | 0.8096 | 10,623 | -0.00(-0.05%) |
Mar 26, 2019 | 0.7785 | 0.8100 | 0.7785 | 0.8100 | 55,127 | +0.02(+2.26%) |
Mar 25, 2019 | 0.7800 | 0.8000 | 0.7785 | 0.7921 | 79,458 | -0.01(-0.99%) |
Mar 22, 2019 | 0.8022 | 0.8179 | 0.8000 | 0.8000 | 59,300 | -0.02(-2.08%) |
Mar 21, 2019 | 0.8358 | 0.8358 | 0.8170 | 0.8170 | 61,600 | -0.01(-1.71%) |
Mar 20, 2019 | 0.8235 | 0.8328 | 0.8200 | 0.8312 | 35,727 | +0.01(+1.37%) |
Mar 19, 2019 | 0.8201 | 0.8335 | 0.8179 | 0.8200 | 30,900 | +0.00(+0.00%) |
Mar 18, 2019 | 0.8200 | 0.8352 | 0.8040 | 0.8200 | 40,350 | +0.01(+1.77%) |
Mar 15, 2019 | 0.8246 | 0.8341 | 0.7888 | 0.8057 | 342,100 | -0.02(-1.85%) |
Mar 14, 2019 | 0.8660 | 0.8660 | 0.8130 | 0.8209 | 73,850 | -0.01(-0.98%) |
Mar 13, 2019 | 0.8170 | 0.8480 | 0.8170 | 0.8290 | 86,762 | -0.01(-0.67%) |
Mar 12, 2019 | 0.8260 | 0.8400 | 0.8173 | 0.8346 | 44,020 | -0.00(-0.05%) |
Mar 11, 2019 | 0.8468 | 0.8533 | 0.7932 | 0.8350 | 59,782 | +0.01(+0.60%) |
Mar 08, 2019 | 0.8100 | 0.8410 | 0.8047 | 0.8300 | 68,500 | +0.02(+2.47%) |
Mar 07, 2019 | 0.8300 | 0.8451 | 0.7996 | 0.8100 | 96,500 | -0.01(-0.93%) |
Mar 06, 2019 | 0.8100 | 0.8237 | 0.8015 | 0.8176 | 121,450 | +0.01(+1.01%) |
Mar 05, 2019 | 0.8350 | 0.8376 | 0.7900 | 0.8094 | 54,100 | -0.05(-5.33%) |
Mar 04, 2019 | 0.8631 | 0.8900 | 0.8224 | 0.8550 | 187,867 | -0.00(-0.40%) |