Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4855 | 0.5150 | 0.4700 | 0.4819 | 382,600 | -0.03(-5.32%) |
May 30, 2019 | 0.5280 | 0.5290 | 0.4801 | 0.5090 | 306,179 | -0.00(-0.47%) |
May 29, 2019 | 0.5050 | 0.5300 | 0.4900 | 0.5114 | 318,019 | +0.01(+2.28%) |
May 28, 2019 | 0.5350 | 0.5350 | 0.4900 | 0.5000 | 326,431 | -0.01(-1.96%) |
May 24, 2019 | 0.5000 | 0.5200 | 0.4870 | 0.5100 | 408,100 | +0.01(+2.62%) |
May 23, 2019 | 0.5400 | 0.5500 | 0.4970 | 0.4970 | 321,007 | -0.04(-7.96%) |
May 22, 2019 | 0.5600 | 0.5700 | 0.5180 | 0.5400 | 198,918 | +0.01(+1.94%) |
May 21, 2019 | 0.5600 | 0.5636 | 0.5250 | 0.5297 | 488,395 | -0.05(-7.88%) |
May 20, 2019 | 0.5500 | 0.5900 | 0.5450 | 0.5750 | 623,463 | +0.03(+6.48%) |
May 17, 2019 | 0.5150 | 0.5400 | 0.5100 | 0.5400 | 566,500 | +0.03(+6.40%) |
May 16, 2019 | 0.5250 | 0.5250 | 0.4950 | 0.5075 | 221,630 | +0.01(+1.50%) |
May 15, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 683,100 | -0.00(-0.20%) |
May 14, 2019 | 0.5499 | 0.5499 | 0.5000 | 0.5010 | 628,034 | -0.04(-8.07%) |
May 13, 2019 | 0.5480 | 0.5600 | 0.5350 | 0.5450 | 528,498 | -0.00(-0.89%) |
May 10, 2019 | 0.5300 | 0.5650 | 0.5300 | 0.5499 | 731,300 | +0.05(+9.98%) |
May 09, 2019 | 0.5150 | 0.5300 | 0.5000 | 0.5000 | 294,849 | -0.03(-5.66%) |
May 08, 2019 | 0.5400 | 0.5600 | 0.5110 | 0.5300 | 295,226 | -0.02(-4.16%) |
May 07, 2019 | 0.5760 | 0.5800 | 0.5400 | 0.5530 | 225,336 | +0.00(+0.55%) |
May 06, 2019 | 0.5550 | 0.5759 | 0.5470 | 0.5500 | 307,490 | -0.01(-0.90%) |
May 03, 2019 | 0.5638 | 0.5640 | 0.5200 | 0.5550 | 350,400 | +0.01(+1.83%) |
May 02, 2019 | 0.5525 | 0.5700 | 0.5300 | 0.5450 | 344,527 | -0.01(-0.91%) |
May 01, 2019 | 0.5775 | 0.5900 | 0.5260 | 0.5500 | 374,293 | -0.02(-4.35%) |
Apr 30, 2019 | 0.5700 | 0.5840 | 0.5500 | 0.5750 | 306,974 | +0.02(+3.98%) |
Apr 29, 2019 | 0.5645 | 0.5685 | 0.5300 | 0.5530 | 187,409 | -0.02(-2.81%) |
Apr 26, 2019 | 0.5675 | 0.5800 | 0.5510 | 0.5690 | 245,400 | +0.02(+3.08%) |
Apr 25, 2019 | 0.5514 | 0.5800 | 0.5500 | 0.5520 | 333,403 | -0.01(-2.13%) |
Apr 24, 2019 | 0.6000 | 0.6000 | 0.5485 | 0.5640 | 323,466 | -0.00(-0.86%) |
Apr 23, 2019 | 0.5800 | 0.6400 | 0.5470 | 0.5689 | 203,709 | -0.00(-0.19%) |
Apr 22, 2019 | 0.6300 | 0.6400 | 0.5500 | 0.5700 | 523,129 | -0.03(-4.54%) |
Apr 18, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.5971 | 450,800 | +0.02(+2.95%) |
Apr 17, 2019 | 0.5700 | 0.6500 | 0.5600 | 0.5800 | 390,657 | +0.01(+1.75%) |
Apr 16, 2019 | 0.5700 | 0.6399 | 0.5700 | 0.5700 | 654,487 | -0.04(-6.40%) |
Apr 15, 2019 | 0.6694 | 0.6694 | 0.5800 | 0.6090 | 631,623 | +0.01(+1.67%) |
Apr 12, 2019 | 0.6000 | 0.6000 | 0.5605 | 0.5990 | 358,000 | +0.02(+3.28%) |
Apr 11, 2019 | 0.5850 | 0.5900 | 0.5612 | 0.5800 | 508,139 | +0.01(+1.75%) |
Apr 10, 2019 | 0.5750 | 0.6000 | 0.5357 | 0.5700 | 1,698,299 | +0.03(+5.56%) |
Apr 09, 2019 | 0.5310 | 0.5900 | 0.5200 | 0.5400 | 292,165 | +0.02(+3.85%) |
Apr 08, 2019 | 0.4775 | 0.5300 | 0.4600 | 0.5200 | 316,356 | +0.02(+3.90%) |
Apr 05, 2019 | 0.5250 | 0.5400 | 0.5000 | 0.5005 | 225,200 | -0.02(-3.75%) |
Apr 04, 2019 | 0.5000 | 0.5325 | 0.5000 | 0.5200 | 234,611 | -0.00(-0.59%) |
Apr 03, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5231 | 310,054 | -0.04(-7.74%) |
Apr 02, 2019 | 0.5500 | 0.5780 | 0.5200 | 0.5670 | 395,322 | +0.01(+1.25%) |
Apr 01, 2019 | 0.5590 | 0.6000 | 0.5500 | 0.5600 | 506,326 | +0.01(+1.82%) |
Mar 29, 2019 | 0.5450 | 0.5554 | 0.5250 | 0.5500 | 335,500 | +0.01(+2.04%) |
Mar 28, 2019 | 0.5041 | 0.5415 | 0.5041 | 0.5390 | 400,077 | +0.03(+5.89%) |
Mar 27, 2019 | 0.5125 | 0.5200 | 0.4810 | 0.5090 | 258,614 | +0.01(+2.19%) |
Mar 26, 2019 | 0.5045 | 0.5090 | 0.4800 | 0.4981 | 221,996 | +0.00(+0.63%) |
Mar 25, 2019 | 0.5030 | 0.5190 | 0.4900 | 0.4950 | 388,154 | +0.01(+1.02%) |
Mar 22, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 338,800 | -0.02(-3.92%) |
Mar 21, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 603,304 | +0.04(+9.65%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4500 | 0.4651 | 245,128 | -0.03(-6.61%) |
Mar 19, 2019 | 0.4750 | 0.5000 | 0.4466 | 0.4980 | 260,997 | +0.02(+4.62%) |
Mar 18, 2019 | 0.4850 | 0.4850 | 0.4300 | 0.4760 | 435,175 | +0.02(+3.93%) |
Mar 15, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4580 | 287,100 | +0.00(+0.88%) |
Mar 14, 2019 | 0.4780 | 0.5100 | 0.4380 | 0.4540 | 452,684 | -0.03(-5.42%) |
Mar 13, 2019 | 0.4969 | 0.5100 | 0.4500 | 0.4800 | 129,720 | -0.01(-2.04%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 240,491 | +0.00(+0.00%) |
Mar 11, 2019 | 0.4750 | 0.5100 | 0.4500 | 0.4900 | 450,926 | +0.01(+2.57%) |
Mar 08, 2019 | 0.4500 | 0.4949 | 0.4200 | 0.4777 | 298,100 | +0.01(+1.64%) |
Mar 07, 2019 | 0.5027 | 0.5200 | 0.4000 | 0.4700 | 978,890 | -0.05(-9.62%) |
Mar 06, 2019 | 0.5600 | 0.5600 | 0.4975 | 0.5200 | 374,899 | +0.00(+0.19%) |
Mar 05, 2019 | 0.5800 | 0.5800 | 0.5000 | 0.5190 | 393,163 | -0.02(-3.89%) |
Mar 04, 2019 | 0.5432 | 0.5600 | 0.5000 | 0.5400 | 512,686 | +0.03(+5.88%) |