Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7817 | 0.8400 | 0.7420 | 0.7448 | 189,700 | -0.04(-4.67%) |
May 30, 2019 | 0.7205 | 0.8497 | 0.7205 | 0.7813 | 557,203 | +0.06(+7.75%) |
May 29, 2019 | 0.7246 | 0.7479 | 0.7200 | 0.7251 | 108,452 | +0.02(+2.13%) |
May 28, 2019 | 0.7100 | 0.7657 | 0.7092 | 0.7100 | 229,080 | +0.00(+0.11%) |
May 24, 2019 | 0.7200 | 0.7877 | 0.7000 | 0.7092 | 506,300 | -0.00(-0.11%) |
May 23, 2019 | 0.8500 | 0.8500 | 0.7000 | 0.7100 | 595,359 | -0.16(-18.39%) |
May 22, 2019 | 0.8100 | 0.8909 | 0.8100 | 0.8700 | 181,775 | +0.05(+6.15%) |
May 21, 2019 | 0.8501 | 0.8800 | 0.8100 | 0.8196 | 157,878 | -0.04(-4.40%) |
May 20, 2019 | 0.9000 | 0.9100 | 0.8500 | 0.8573 | 183,463 | -0.04(-4.21%) |
May 17, 2019 | 0.8800 | 0.9000 | 0.8756 | 0.8950 | 198,500 | +0.01(+1.57%) |
May 16, 2019 | 0.9600 | 0.9600 | 0.8741 | 0.8812 | 380,540 | -0.08(-8.42%) |
May 15, 2019 | 1.000 | 1.040 | 0.9300 | 0.9622 | 577,293 | -0.08(-7.48%) |
May 14, 2019 | 0.9400 | 1.040 | 0.9400 | 1.040 | 377,675 | +0.10(+10.61%) |
May 13, 2019 | 0.9500 | 0.9500 | 0.9300 | 0.9402 | 188,989 | -0.01(-1.55%) |
May 10, 2019 | 0.9400 | 0.9800 | 0.9300 | 0.9550 | 121,100 | +0.01(+1.03%) |
May 09, 2019 | 0.9400 | 0.9597 | 0.9301 | 0.9453 | 144,464 | -0.00(-0.51%) |
May 08, 2019 | 0.9768 | 0.9800 | 0.9400 | 0.9501 | 100,030 | -0.03(-3.25%) |
May 07, 2019 | 1.010 | 1.010 | 0.9800 | 0.9820 | 87,558 | -0.03(-2.77%) |
May 06, 2019 | 0.9900 | 1.010 | 0.9900 | 1.010 | 66,607 | +0.02(+1.67%) |
May 03, 2019 | 1.000 | 1.010 | 0.9900 | 0.9934 | 81,800 | +0.01(+0.58%) |
May 02, 2019 | 1.020 | 1.020 | 0.9700 | 0.9877 | 215,623 | -0.02(-2.21%) |
May 01, 2019 | 0.9100 | 1.050 | 0.9100 | 1.010 | 310,820 | +0.08(+8.60%) |
Apr 30, 2019 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 102,307 | +0.02(+2.20%) |
Apr 29, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 133,463 | -0.01(-1.09%) |
Apr 26, 2019 | 0.9000 | 0.9399 | 0.9000 | 0.9200 | 87,400 | +0.03(+3.36%) |
Apr 25, 2019 | 0.8833 | 0.8901 | 0.8700 | 0.8901 | 132,078 | +0.01(+0.86%) |
Apr 24, 2019 | 0.8910 | 0.9050 | 0.8800 | 0.8825 | 131,322 | -0.02(-1.94%) |
Apr 23, 2019 | 0.9300 | 0.9479 | 0.8900 | 0.9000 | 266,289 | -0.03(-3.34%) |
Apr 22, 2019 | 0.9300 | 0.9700 | 0.9243 | 0.9311 | 139,610 | +0.01(+1.21%) |
Apr 18, 2019 | 1.010 | 1.010 | 0.9200 | 0.9200 | 336,100 | -0.08(-8.00%) |
Apr 17, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 313,544 | -0.06(-5.66%) |
Apr 16, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 217,352 | -0.04(-3.64%) |
Apr 15, 2019 | 1.100 | 1.120 | 1.040 | 1.100 | 354,424 | -0.01(-0.90%) |
Apr 12, 2019 | 1.040 | 1.140 | 1.040 | 1.110 | 617,800 | +0.08(+7.77%) |
Apr 11, 2019 | 1.090 | 1.090 | 1.000 | 1.030 | 749,716 | -0.11(-9.65%) |
Apr 10, 2019 | 0.9200 | 1.200 | 0.9000 | 1.140 | 1,651,674 | +0.22(+24.01%) |
Apr 09, 2019 | 0.8680 | 0.9400 | 0.8680 | 0.9193 | 455,055 | +0.05(+5.91%) |
Apr 08, 2019 | 0.8608 | 0.8746 | 0.8541 | 0.8680 | 169,520 | +0.01(+1.58%) |
Apr 05, 2019 | 0.8500 | 0.8700 | 0.8401 | 0.8545 | 275,200 | +0.01(+1.12%) |
Apr 04, 2019 | 0.8490 | 0.8574 | 0.8212 | 0.8450 | 274,526 | +0.01(+0.60%) |
Apr 03, 2019 | 0.8300 | 0.8448 | 0.8227 | 0.8400 | 149,794 | +0.01(+1.20%) |
Apr 02, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 256,189 | +0.01(+1.78%) |
Apr 01, 2019 | 0.8000 | 0.8500 | 0.7950 | 0.8155 | 314,552 | +0.02(+2.58%) |
Mar 29, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 179,200 | +0.01(+1.51%) |
Mar 28, 2019 | 0.7700 | 0.8000 | 0.7651 | 0.7832 | 157,504 | +0.02(+2.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.7650 | 0.7670 | 239,968 | -0.03(-3.52%) |
Mar 26, 2019 | 0.8494 | 0.8494 | 0.7901 | 0.7950 | 229,525 | -0.03(-3.97%) |
Mar 25, 2019 | 0.8538 | 0.8887 | 0.8250 | 0.8279 | 459,218 | -0.02(-2.60%) |
Mar 22, 2019 | 0.8297 | 0.8600 | 0.8120 | 0.8500 | 550,200 | +0.02(+2.13%) |
Mar 21, 2019 | 0.8380 | 0.8600 | 0.8019 | 0.8323 | 213,125 | -0.01(-0.82%) |
Mar 20, 2019 | 0.8800 | 0.8800 | 0.8201 | 0.8392 | 241,294 | -0.02(-2.61%) |
Mar 19, 2019 | 0.8800 | 0.8800 | 0.8422 | 0.8617 | 491,475 | +0.02(+2.53%) |
Mar 18, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8404 | 646,894 | +0.03(+3.78%) |
Mar 15, 2019 | 0.7900 | 0.8339 | 0.7600 | 0.8098 | 270,100 | +0.04(+5.58%) |
Mar 14, 2019 | 0.8100 | 0.8151 | 0.7600 | 0.7670 | 310,799 | -0.07(-8.69%) |
Mar 13, 2019 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 339,840 | +0.02(+2.44%) |
Mar 12, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | 345,855 | +0.06(+7.89%) |
Mar 11, 2019 | 0.7800 | 0.7876 | 0.7500 | 0.7600 | 355,834 | -0.01(-1.30%) |
Mar 08, 2019 | 0.7600 | 0.8298 | 0.7600 | 0.7700 | 414,500 | -0.02(-2.53%) |
Mar 07, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 276,360 | -0.01(-1.25%) |
Mar 06, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 299,510 | -0.02(-2.68%) |
Mar 05, 2019 | 0.8320 | 0.8400 | 0.8000 | 0.8220 | 325,512 | -0.01(-1.12%) |
Mar 04, 2019 | 0.8000 | 0.8674 | 0.7650 | 0.8313 | 1,853,597 | +0.09(+11.88%) |