Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5211 | 0.5300 | 0.5130 | 0.5243 | 158,600 | -0.02(-2.89%) |
May 30, 2019 | 0.5500 | 0.5580 | 0.5200 | 0.5399 | 130,447 | -0.01(-1.23%) |
May 29, 2019 | 0.5501 | 0.5501 | 0.5325 | 0.5466 | 75,634 | +0.01(+1.13%) |
May 28, 2019 | 0.5650 | 0.5650 | 0.5400 | 0.5405 | 76,339 | -0.00(-0.02%) |
May 24, 2019 | 0.5578 | 0.5700 | 0.5400 | 0.5406 | 39,200 | -0.01(-2.07%) |
May 23, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5520 | 104,591 | -0.01(-1.43%) |
May 22, 2019 | 0.5600 | 0.5704 | 0.5550 | 0.5600 | 64,492 | -0.00(-0.18%) |
May 21, 2019 | 0.5610 | 0.5750 | 0.5605 | 0.5610 | 58,562 | -0.00(-0.71%) |
May 20, 2019 | 0.5610 | 0.5675 | 0.5605 | 0.5650 | 44,503 | -0.00(-0.09%) |
May 17, 2019 | 0.5650 | 0.5843 | 0.5650 | 0.5655 | 69,800 | -0.01(-2.50%) |
May 16, 2019 | 0.5740 | 0.5849 | 0.5650 | 0.5800 | 43,933 | -0.01(-1.69%) |
May 15, 2019 | 0.5800 | 0.6012 | 0.5605 | 0.5900 | 76,135 | +0.01(+1.11%) |
May 14, 2019 | 0.5800 | 0.5990 | 0.5800 | 0.5835 | 19,535 | +0.00(+0.60%) |
May 13, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 68,296 | -0.01(-2.21%) |
May 10, 2019 | 0.5700 | 0.6019 | 0.5700 | 0.5931 | 102,600 | +0.00(+0.53%) |
May 09, 2019 | 0.6010 | 0.6224 | 0.5700 | 0.5900 | 151,710 | -0.01(-2.01%) |
May 08, 2019 | 0.6200 | 0.6260 | 0.6000 | 0.6021 | 44,645 | -0.02(-2.89%) |
May 07, 2019 | 0.6200 | 0.6403 | 0.5860 | 0.6200 | 83,012 | -0.02(-3.16%) |
May 06, 2019 | 0.6400 | 0.6497 | 0.5900 | 0.6402 | 94,093 | +0.00(+0.05%) |
May 03, 2019 | 0.6000 | 0.6399 | 0.5700 | 0.6399 | 99,500 | +0.04(+5.93%) |
May 02, 2019 | 0.6053 | 0.6184 | 0.5900 | 0.6041 | 100,835 | -0.02(-2.56%) |
May 01, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 66,502 | +0.01(+0.94%) |
Apr 30, 2019 | 0.5700 | 0.6142 | 0.5700 | 0.6142 | 59,362 | -0.00(-0.42%) |
Apr 29, 2019 | 0.6100 | 0.6191 | 0.5700 | 0.6168 | 130,506 | -0.00(-0.47%) |
Apr 26, 2019 | 0.6200 | 0.6260 | 0.5811 | 0.6197 | 100,900 | -0.00(-0.03%) |
Apr 25, 2019 | 0.5529 | 0.6199 | 0.5529 | 0.6199 | 301,066 | +0.05(+8.75%) |
Apr 24, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 108,216 | +0.01(+1.80%) |
Apr 23, 2019 | 0.5600 | 0.5900 | 0.5550 | 0.5599 | 161,214 | -0.00(-0.53%) |
Apr 22, 2019 | 0.5700 | 0.5800 | 0.5501 | 0.5629 | 207,149 | -0.02(-3.30%) |
Apr 18, 2019 | 0.5800 | 0.5942 | 0.5640 | 0.5821 | 224,700 | -0.01(-1.67%) |
Apr 17, 2019 | 0.6200 | 0.6200 | 0.5820 | 0.5920 | 194,774 | -0.03(-4.52%) |
Apr 16, 2019 | 0.6200 | 0.6297 | 0.6030 | 0.6200 | 212,951 | -0.01(-1.59%) |
Apr 15, 2019 | 0.6300 | 0.6497 | 0.6200 | 0.6300 | 118,666 | -0.00(-0.69%) |
Apr 12, 2019 | 0.6408 | 0.6444 | 0.6200 | 0.6344 | 100,200 | -0.02(-2.40%) |
Apr 11, 2019 | 0.6500 | 0.6544 | 0.6220 | 0.6500 | 233,263 | +0.00(+0.00%) |
Apr 10, 2019 | 0.6680 | 0.6680 | 0.6318 | 0.6500 | 82,554 | +0.01(+1.40%) |
Apr 09, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6410 | 409,723 | -0.01(-1.38%) |
Apr 08, 2019 | 0.6100 | 0.6600 | 0.6100 | 0.6500 | 672,563 | +0.04(+5.69%) |
Apr 05, 2019 | 0.6280 | 0.6400 | 0.6115 | 0.6150 | 224,700 | -0.02(-2.38%) |
Apr 04, 2019 | 0.6500 | 0.6551 | 0.6280 | 0.6300 | 246,339 | -0.02(-3.37%) |
Apr 03, 2019 | 0.6520 | 0.6633 | 0.6389 | 0.6520 | 284,029 | -0.01(-1.20%) |
Apr 02, 2019 | 0.6690 | 0.6699 | 0.6520 | 0.6599 | 120,158 | -0.00(-0.02%) |
Apr 01, 2019 | 0.6740 | 0.6849 | 0.6599 | 0.6600 | 163,046 | -0.02(-2.78%) |
Mar 29, 2019 | 0.6810 | 0.6872 | 0.6690 | 0.6789 | 49,900 | -0.01(-1.61%) |
Mar 28, 2019 | 0.6800 | 0.6900 | 0.6601 | 0.6900 | 103,525 | +0.02(+3.76%) |
Mar 27, 2019 | 0.6710 | 0.6800 | 0.6501 | 0.6650 | 203,617 | -0.02(-3.62%) |
Mar 26, 2019 | 0.6800 | 0.6900 | 0.6710 | 0.6900 | 117,184 | +0.01(+1.47%) |
Mar 25, 2019 | 0.7100 | 0.7110 | 0.6705 | 0.6800 | 300,260 | -0.03(-4.56%) |
Mar 22, 2019 | 0.7030 | 0.7204 | 0.7030 | 0.7125 | 236,600 | -0.01(-1.72%) |
Mar 21, 2019 | 0.7555 | 0.7555 | 0.7000 | 0.7250 | 381,249 | -0.02(-2.68%) |
Mar 20, 2019 | 0.7590 | 0.7674 | 0.7167 | 0.7450 | 253,037 | -0.03(-4.29%) |
Mar 19, 2019 | 0.7500 | 0.7784 | 0.7200 | 0.7784 | 287,416 | +0.01(+1.22%) |
Mar 18, 2019 | 0.7300 | 0.7700 | 0.7200 | 0.7690 | 400,676 | +0.06(+8.31%) |
Mar 15, 2019 | 0.7840 | 0.8499 | 0.7100 | 0.7100 | 1,921,500 | -0.10(-12.35%) |
Mar 14, 2019 | 0.6693 | 0.8200 | 0.6647 | 0.8100 | 3,222,645 | +0.12(+17.39%) |
Mar 13, 2019 | 0.6450 | 0.6900 | 0.6450 | 0.6900 | 159,974 | +0.01(+1.49%) |
Mar 12, 2019 | 0.6500 | 0.6900 | 0.6360 | 0.6799 | 333,677 | +0.04(+5.64%) |
Mar 11, 2019 | 0.6800 | 0.6800 | 0.6300 | 0.6436 | 456,981 | -0.04(-5.52%) |
Mar 08, 2019 | 0.6900 | 0.7200 | 0.6550 | 0.6812 | 513,400 | -0.02(-2.69%) |
Mar 07, 2019 | 0.6500 | 0.7600 | 0.6400 | 0.7000 | 2,666,906 | +0.04(+6.06%) |
Mar 06, 2019 | 0.6550 | 0.6600 | 0.6310 | 0.6600 | 142,979 | +0.00(+0.00%) |
Mar 05, 2019 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 117,432 | +0.01(+1.51%) |
Mar 04, 2019 | 0.6400 | 0.6567 | 0.6399 | 0.6502 | 179,401 | +0.02(+3.21%) |