Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9200 | 0.9700 | 0.9200 | 0.9696 | 87,500 | +0.01(+1.43%) |
May 30, 2019 | 0.9470 | 0.9800 | 0.9219 | 0.9559 | 78,306 | +0.01(+0.94%) |
May 29, 2019 | 0.9548 | 0.9749 | 0.9000 | 0.9470 | 168,296 | +0.01(+0.74%) |
May 28, 2019 | 0.9500 | 0.9798 | 0.9250 | 0.9400 | 158,382 | -0.03(-2.59%) |
May 24, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9650 | 92,400 | -0.02(-1.80%) |
May 23, 2019 | 0.9500 | 1.020 | 0.8801 | 0.9827 | 148,216 | -0.03(-2.70%) |
May 22, 2019 | 0.9047 | 1.020 | 0.9047 | 1.010 | 210,109 | +0.08(+8.60%) |
May 21, 2019 | 0.9002 | 0.9595 | 0.9002 | 0.9300 | 70,568 | +0.00(+0.00%) |
May 20, 2019 | 0.9100 | 1.000 | 0.8400 | 0.9300 | 192,714 | -0.01(-1.06%) |
May 17, 2019 | 0.9102 | 0.9600 | 0.9096 | 0.9400 | 101,200 | +0.01(+1.08%) |
May 16, 2019 | 0.9600 | 0.9800 | 0.8900 | 0.9300 | 136,229 | -0.02(-1.60%) |
May 15, 2019 | 0.9100 | 0.9700 | 0.9100 | 0.9451 | 68,205 | +0.01(+1.29%) |
May 14, 2019 | 0.9000 | 0.9700 | 0.9000 | 0.9331 | 53,916 | +0.01(+1.42%) |
May 13, 2019 | 0.9200 | 0.9700 | 0.9000 | 0.9200 | 64,333 | -0.01(-1.08%) |
May 10, 2019 | 0.9415 | 0.9990 | 0.9200 | 0.9300 | 90,200 | +0.00(+0.53%) |
May 09, 2019 | 0.9800 | 1.010 | 0.9100 | 0.9251 | 59,212 | -0.04(-4.63%) |
May 08, 2019 | 0.9900 | 1.000 | 0.9401 | 0.9700 | 46,822 | -0.04(-3.96%) |
May 07, 2019 | 0.8500 | 1.010 | 0.8400 | 1.010 | 287,555 | +0.15(+16.76%) |
May 06, 2019 | 0.8601 | 0.8800 | 0.8400 | 0.8650 | 51,537 | -0.01(-1.14%) |
May 03, 2019 | 0.9900 | 0.9900 | 0.8100 | 0.8750 | 119,700 | +0.02(+1.82%) |
May 02, 2019 | 0.9500 | 1.000 | 0.8000 | 0.8594 | 262,470 | -0.11(-11.40%) |
May 01, 2019 | 1.010 | 1.020 | 0.9410 | 0.9700 | 133,789 | -0.05(-4.90%) |
Apr 30, 2019 | 0.9500 | 1.020 | 0.9300 | 1.020 | 167,820 | +0.07(+7.37%) |
Apr 29, 2019 | 0.8990 | 0.9500 | 0.8812 | 0.9500 | 127,732 | +0.05(+5.67%) |
Apr 26, 2019 | 0.8900 | 0.9368 | 0.8799 | 0.8990 | 178,600 | +0.01(+1.01%) |
Apr 25, 2019 | 0.9299 | 0.9774 | 0.7600 | 0.8900 | 228,456 | -0.06(-6.26%) |
Apr 24, 2019 | 0.9200 | 0.9900 | 0.8880 | 0.9494 | 264,210 | +0.03(+3.21%) |
Apr 23, 2019 | 1.040 | 1.060 | 0.9000 | 0.9199 | 269,131 | -0.12(-11.55%) |
Apr 22, 2019 | 1.030 | 1.070 | 1.030 | 1.040 | 216,690 | +0.00(+0.00%) |
Apr 18, 2019 | 1.030 | 1.070 | 1.020 | 1.040 | 244,200 | +0.00(+0.00%) |
Apr 17, 2019 | 1.070 | 1.080 | 1.010 | 1.040 | 213,245 | +0.01(+0.97%) |
Apr 16, 2019 | 1.050 | 1.080 | 1.020 | 1.030 | 126,001 | -0.01(-0.96%) |
Apr 15, 2019 | 1.030 | 1.080 | 1.030 | 1.040 | 160,632 | +0.02(+1.96%) |
Apr 12, 2019 | 1.060 | 1.100 | 1.020 | 1.020 | 218,600 | -0.04(-3.77%) |
Apr 11, 2019 | 1.040 | 1.100 | 1.040 | 1.060 | 164,130 | +0.02(+1.92%) |
Apr 10, 2019 | 1.030 | 1.080 | 1.025 | 1.040 | 181,122 | +0.01(+0.97%) |
Apr 09, 2019 | 1.010 | 1.060 | 1.010 | 1.030 | 214,892 | +0.00(+0.00%) |
Apr 08, 2019 | 1.010 | 1.050 | 1.000 | 1.030 | 190,799 | +0.02(+1.98%) |
Apr 05, 2019 | 1.000 | 1.030 | 0.9881 | 1.010 | 123,700 | +0.01(+1.02%) |
Apr 04, 2019 | 1.050 | 1.060 | 0.9601 | 0.9998 | 256,003 | -0.05(-4.78%) |
Apr 03, 2019 | 1.030 | 1.080 | 1.010 | 1.050 | 266,197 | +0.03(+2.94%) |
Apr 02, 2019 | 1.040 | 1.060 | 1.020 | 1.020 | 231,643 | -0.03(-3.32%) |
Apr 01, 2019 | 1.040 | 1.070 | 1.040 | 1.055 | 155,728 | +0.02(+1.93%) |
Mar 29, 2019 | 1.030 | 1.080 | 1.020 | 1.035 | 152,000 | +0.00(+0.49%) |
Mar 28, 2019 | 1.030 | 1.060 | 1.025 | 1.030 | 81,123 | +0.01(+0.98%) |
Mar 27, 2019 | 0.9700 | 1.030 | 0.9655 | 1.020 | 201,316 | +0.05(+5.15%) |
Mar 26, 2019 | 0.9500 | 1.040 | 0.9425 | 0.9700 | 153,991 | +0.02(+2.11%) |
Mar 25, 2019 | 1.000 | 1.040 | 0.9101 | 0.9500 | 252,467 | -0.08(-7.77%) |
Mar 22, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 63,500 | -0.03(-2.83%) |
Mar 21, 2019 | 1.080 | 1.080 | 1.015 | 1.060 | 130,974 | -0.01(-0.93%) |
Mar 20, 2019 | 1.030 | 1.120 | 1.020 | 1.070 | 330,692 | +0.02(+1.90%) |
Mar 19, 2019 | 1.060 | 1.080 | 1.020 | 1.050 | 155,092 | -0.01(-0.94%) |
Mar 18, 2019 | 1.080 | 1.110 | 1.020 | 1.060 | 159,486 | -0.01(-0.93%) |
Mar 15, 2019 | 1.030 | 1.070 | 1.022 | 1.070 | 85,300 | +0.04(+3.88%) |
Mar 14, 2019 | 1.000 | 1.050 | 1.000 | 1.030 | 178,873 | +0.03(+3.00%) |
Mar 13, 2019 | 0.9320 | 1.010 | 0.9320 | 1.000 | 187,755 | +0.05(+5.26%) |
Mar 12, 2019 | 0.9000 | 0.9800 | 0.9000 | 0.9500 | 158,729 | +0.02(+2.15%) |
Mar 11, 2019 | 0.9400 | 1.000 | 0.8800 | 0.9300 | 123,471 | -0.07(-7.00%) |
Mar 08, 2019 | 1.000 | 1.010 | 0.9402 | 1.000 | 158,100 | -0.01(-0.99%) |
Mar 07, 2019 | 0.9900 | 1.020 | 0.9200 | 1.010 | 282,492 | +0.00(+0.00%) |
Mar 06, 2019 | 1.010 | 1.040 | 0.9800 | 1.010 | 223,867 | -0.01(-0.98%) |
Mar 05, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 91,349 | +0.01(+0.99%) |
Mar 04, 2019 | 1.030 | 1.050 | 1.010 | 1.010 | 46,457 | -0.03(-2.88%) |