Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.8868 | 0.9200 | 0.8658 | 0.9068 | 55,000 | +0.01(+1.25%) |
Jun 27, 2019 | 0.9200 | 0.9200 | 0.8342 | 0.8956 | 12,484 | -0.01(-1.58%) |
Jun 26, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 42,990 | +0.00(+0.00%) |
Jun 25, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 57,852 | +0.01(+1.11%) |
Jun 24, 2019 | 0.8536 | 0.9300 | 0.8536 | 0.9000 | 10,085 | +0.02(+2.27%) |
Jun 21, 2019 | 0.9300 | 0.9300 | 0.8300 | 0.8800 | 24,300 | -0.03(-3.30%) |
Jun 20, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 40,766 | +0.01(+1.34%) |
Jun 19, 2019 | 0.9068 | 0.9068 | 0.8510 | 0.8980 | 67,371 | -0.01(-0.84%) |
Jun 18, 2019 | 0.8900 | 0.9800 | 0.8545 | 0.9056 | 167,487 | +0.01(+1.66%) |
Jun 17, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8908 | 42,776 | -0.00(-0.54%) |
Jun 14, 2019 | 0.8500 | 0.9500 | 0.8500 | 0.8956 | 105,400 | -0.11(-11.33%) |
Jun 13, 2019 | 0.8339 | 1.027 | 0.8118 | 1.010 | 173,466 | +0.17(+20.53%) |
Jun 12, 2019 | 0.8400 | 0.8400 | 0.8120 | 0.8380 | 19,071 | -0.03(-3.01%) |
Jun 11, 2019 | 0.8400 | 0.8667 | 0.8400 | 0.8640 | 21,343 | +0.02(+1.89%) |
Jun 10, 2019 | 0.8100 | 0.8480 | 0.7800 | 0.8480 | 66,018 | +0.04(+4.95%) |
Jun 07, 2019 | 0.8130 | 0.8130 | 0.7810 | 0.8080 | 7,600 | +0.02(+2.93%) |
Jun 06, 2019 | 0.8100 | 0.8140 | 0.7800 | 0.7850 | 9,635 | +0.01(+0.64%) |
Jun 05, 2019 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 7,406 | -0.05(-6.04%) |
Jun 04, 2019 | 0.7700 | 0.8580 | 0.7700 | 0.8301 | 35,971 | +0.05(+5.87%) |
Jun 03, 2019 | 0.8000 | 0.8000 | 0.7599 | 0.7841 | 18,981 | +0.02(+2.77%) |
May 31, 2019 | 0.8623 | 0.8623 | 0.7500 | 0.7630 | 153,500 | -0.10(-11.69%) |
May 30, 2019 | 0.9000 | 0.9007 | 0.8623 | 0.8640 | 8,855 | -0.00(-0.38%) |
May 29, 2019 | 0.8526 | 0.9000 | 0.8526 | 0.8673 | 11,324 | -0.02(-1.87%) |
May 28, 2019 | 0.9200 | 0.9200 | 0.8700 | 0.8838 | 11,359 | +0.00(+0.43%) |
May 24, 2019 | 0.8991 | 0.9000 | 0.8626 | 0.8800 | 12,800 | -0.02(-2.22%) |
May 23, 2019 | 0.8900 | 0.9000 | 0.8400 | 0.9000 | 73,629 | +0.02(+2.27%) |
May 22, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 50,477 | -0.05(-5.38%) |
May 21, 2019 | 0.8700 | 0.9800 | 0.8700 | 0.9300 | 42,503 | +0.05(+5.69%) |
May 20, 2019 | 0.9299 | 0.9299 | 0.8600 | 0.8799 | 53,893 | -0.05(-5.39%) |
May 17, 2019 | 0.9700 | 1.010 | 0.9100 | 0.9300 | 59,900 | -0.06(-5.67%) |
May 16, 2019 | 1.013 | 1.013 | 0.9700 | 0.9859 | 67,101 | +0.01(+0.60%) |
May 15, 2019 | 1.020 | 1.020 | 0.9700 | 0.9800 | 39,704 | -0.03(-3.45%) |
May 14, 2019 | 0.9400 | 1.030 | 0.9400 | 1.015 | 78,623 | +0.04(+4.64%) |
May 13, 2019 | 1.070 | 1.070 | 0.9510 | 0.9700 | 172,034 | -0.12(-11.01%) |
May 10, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 28,300 | -0.07(-6.03%) |
May 09, 2019 | 1.120 | 1.160 | 1.110 | 1.160 | 21,747 | +0.01(+0.87%) |
May 08, 2019 | 1.100 | 1.180 | 1.090 | 1.150 | 45,301 | +0.03(+2.68%) |
May 07, 2019 | 1.070 | 1.120 | 1.070 | 1.120 | 32,612 | +0.02(+1.82%) |
May 06, 2019 | 1.130 | 1.150 | 1.070 | 1.100 | 149,933 | -0.06(-5.17%) |
May 03, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 41,600 | -0.03(-2.52%) |
May 02, 2019 | 1.130 | 1.200 | 1.100 | 1.190 | 70,893 | +0.07(+6.25%) |
May 01, 2019 | 1.150 | 1.160 | 1.120 | 1.120 | 8,320 | -0.03(-2.61%) |
Apr 30, 2019 | 1.190 | 1.213 | 1.130 | 1.150 | 111,810 | -0.04(-3.36%) |
Apr 29, 2019 | 1.200 | 1.230 | 1.190 | 1.190 | 36,767 | -0.01(-0.83%) |
Apr 26, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,200 | -0.06(-4.76%) |
Apr 25, 2019 | 1.290 | 1.290 | 1.191 | 1.260 | 89,592 | +0.03(+2.85%) |
Apr 24, 2019 | 1.290 | 1.310 | 1.200 | 1.225 | 121,198 | -0.09(-7.19%) |
Apr 23, 2019 | 1.280 | 1.320 | 1.240 | 1.320 | 130,652 | +0.04(+3.13%) |
Apr 22, 2019 | 1.300 | 1.370 | 1.280 | 1.280 | 52,041 | -0.02(-1.54%) |
Apr 18, 2019 | 1.440 | 1.443 | 1.210 | 1.300 | 501,700 | -0.11(-7.80%) |
Apr 17, 2019 | 1.510 | 1.780 | 1.380 | 1.410 | 1,452,487 | -0.09(-6.00%) |
Apr 16, 2019 | 1.520 | 1.560 | 1.480 | 1.500 | 73,368 | +0.01(+0.67%) |
Apr 15, 2019 | 1.500 | 1.530 | 1.480 | 1.490 | 70,355 | -0.01(-0.67%) |
Apr 12, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 35,600 | -0.08(-5.06%) |
Apr 11, 2019 | 1.490 | 1.615 | 1.470 | 1.580 | 283,632 | +0.08(+5.33%) |
Apr 10, 2019 | 1.460 | 1.505 | 1.450 | 1.500 | 20,957 | +0.04(+2.74%) |
Apr 09, 2019 | 1.520 | 1.520 | 1.410 | 1.460 | 62,463 | -0.06(-3.95%) |
Apr 08, 2019 | 1.530 | 1.530 | 1.470 | 1.520 | 45,967 | +0.03(+2.12%) |
Apr 05, 2019 | 1.430 | 1.530 | 1.430 | 1.488 | 89,400 | +0.04(+2.66%) |
Apr 04, 2019 | 1.440 | 1.520 | 1.410 | 1.450 | 131,543 | +0.00(+0.00%) |
Apr 03, 2019 | 1.450 | 1.490 | 1.450 | 1.450 | 58,545 | +0.05(+3.57%) |
Apr 02, 2019 | 1.520 | 1.520 | 1.400 | 1.400 | 95,114 | -0.13(-8.50%) |