Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5600 | 0.5600 | 0.4911 | 0.5149 | 231,500 | -0.03(-5.52%) |
May 30, 2019 | 0.5551 | 0.5800 | 0.5401 | 0.5450 | 16,591 | -0.02(-2.68%) |
May 29, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 22,009 | -0.02(-3.46%) |
May 28, 2019 | 0.5920 | 0.6030 | 0.5721 | 0.5801 | 38,975 | -0.01(-1.84%) |
May 24, 2019 | 0.5900 | 0.6259 | 0.5900 | 0.5910 | 146,100 | -0.01(-1.48%) |
May 23, 2019 | 0.6300 | 0.6700 | 0.5800 | 0.5999 | 62,332 | -0.03(-4.79%) |
May 22, 2019 | 0.6500 | 0.6793 | 0.6300 | 0.6301 | 31,801 | -0.05(-8.01%) |
May 21, 2019 | 0.6800 | 0.7100 | 0.6601 | 0.6850 | 30,525 | +0.02(+2.24%) |
May 20, 2019 | 0.7100 | 0.7100 | 0.6635 | 0.6700 | 26,637 | -0.02(-3.60%) |
May 17, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6950 | 71,600 | +0.01(+1.30%) |
May 16, 2019 | 0.6929 | 0.7099 | 0.6800 | 0.6861 | 27,451 | -0.01(-1.96%) |
May 15, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.6998 | 55,310 | -0.01(-1.44%) |
May 14, 2019 | 0.7351 | 0.7351 | 0.7001 | 0.7100 | 10,769 | +0.01(+1.41%) |
May 13, 2019 | 0.7117 | 0.7463 | 0.7001 | 0.7001 | 17,006 | -0.02(-2.71%) |
May 10, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7196 | 12,700 | +0.02(+2.80%) |
May 09, 2019 | 0.7100 | 0.7221 | 0.7000 | 0.7000 | 12,088 | -0.02(-3.06%) |
May 08, 2019 | 0.7151 | 0.7299 | 0.7001 | 0.7221 | 69,447 | +0.01(+1.73%) |
May 07, 2019 | 0.7278 | 0.7393 | 0.7007 | 0.7098 | 47,657 | -0.03(-4.08%) |
May 06, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 22,023 | +0.00(+0.00%) |
May 03, 2019 | 0.7590 | 0.7600 | 0.7101 | 0.7400 | 71,900 | +0.00(+0.00%) |
May 02, 2019 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 73,116 | -0.01(-1.43%) |
May 01, 2019 | 0.7600 | 0.7790 | 0.7500 | 0.7507 | 128,485 | -0.01(-1.22%) |
Apr 30, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7600 | 48,518 | -0.01(-1.17%) |
Apr 29, 2019 | 0.7900 | 0.7900 | 0.7601 | 0.7690 | 17,374 | -0.01(-1.41%) |
Apr 26, 2019 | 0.7762 | 0.8000 | 0.7601 | 0.7800 | 31,000 | +0.01(+1.29%) |
Apr 25, 2019 | 0.8050 | 0.8050 | 0.7601 | 0.7701 | 62,497 | -0.04(-4.93%) |
Apr 24, 2019 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 20,542 | +0.01(+0.62%) |
Apr 23, 2019 | 0.8083 | 0.8199 | 0.8000 | 0.8050 | 55,782 | +0.01(+0.63%) |
Apr 22, 2019 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 99,301 | +0.01(+0.82%) |
Apr 18, 2019 | 0.8150 | 0.8150 | 0.7880 | 0.7935 | 32,500 | -0.01(-0.80%) |
Apr 17, 2019 | 0.8023 | 0.8024 | 0.7869 | 0.7999 | 21,482 | -0.01(-1.11%) |
Apr 16, 2019 | 0.8129 | 0.8150 | 0.8000 | 0.8089 | 27,364 | -0.00(-0.02%) |
Apr 15, 2019 | 0.8222 | 0.8222 | 0.8029 | 0.8091 | 35,293 | -0.01(-0.72%) |
Apr 12, 2019 | 0.8299 | 0.8299 | 0.8029 | 0.8150 | 33,400 | -0.01(-0.80%) |
Apr 11, 2019 | 0.8373 | 0.8373 | 0.8200 | 0.8216 | 16,647 | -0.01(-1.02%) |
Apr 10, 2019 | 0.8500 | 0.8500 | 0.8028 | 0.8301 | 13,147 | -0.02(-2.34%) |
Apr 09, 2019 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 16,886 | +0.01(+1.19%) |
Apr 08, 2019 | 0.8330 | 0.8709 | 0.8251 | 0.8400 | 67,086 | -0.00(-0.21%) |
Apr 05, 2019 | 0.8300 | 0.8444 | 0.8146 | 0.8418 | 45,700 | +0.01(+0.91%) |
Apr 04, 2019 | 0.8148 | 0.8460 | 0.8144 | 0.8342 | 21,101 | -0.00(-0.10%) |
Apr 03, 2019 | 0.8452 | 0.8452 | 0.8040 | 0.8350 | 23,338 | +0.00(+0.00%) |
Apr 02, 2019 | 0.8700 | 0.8758 | 0.8160 | 0.8350 | 162,783 | +0.00(+0.00%) |
Apr 01, 2019 | 0.8349 | 0.8398 | 0.8000 | 0.8350 | 58,586 | +0.04(+5.01%) |
Mar 29, 2019 | 0.7980 | 0.8492 | 0.7700 | 0.7952 | 118,900 | +0.01(+0.63%) |
Mar 28, 2019 | 0.7877 | 0.8000 | 0.7877 | 0.7902 | 17,761 | +0.00(+0.03%) |
Mar 27, 2019 | 0.7700 | 0.8217 | 0.7601 | 0.7900 | 54,906 | -0.02(-1.99%) |
Mar 26, 2019 | 0.8600 | 0.8699 | 0.7714 | 0.8060 | 130,311 | -0.06(-7.32%) |
Mar 25, 2019 | 0.8601 | 0.8699 | 0.8600 | 0.8697 | 17,744 | +0.01(+1.12%) |
Mar 22, 2019 | 0.8998 | 0.9000 | 0.8601 | 0.8601 | 37,200 | -0.04(-4.42%) |
Mar 21, 2019 | 0.8900 | 0.9062 | 0.8600 | 0.8999 | 49,027 | +0.04(+4.64%) |
Mar 20, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 39,031 | -0.03(-3.37%) |
Mar 19, 2019 | 0.9000 | 0.9300 | 0.8700 | 0.8900 | 30,289 | +0.00(+0.00%) |
Mar 18, 2019 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | 71,917 | -0.02(-1.66%) |
Mar 15, 2019 | 0.8900 | 0.9100 | 0.8651 | 0.9050 | 69,800 | +0.02(+1.69%) |
Mar 14, 2019 | 0.9000 | 0.9404 | 0.8900 | 0.8900 | 108,399 | -0.01(-1.11%) |
Mar 13, 2019 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 119,882 | +0.04(+4.61%) |
Mar 12, 2019 | 0.9000 | 0.9100 | 0.8601 | 0.8603 | 80,377 | -0.02(-2.78%) |
Mar 11, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8849 | 60,739 | -0.02(-2.55%) |
Mar 08, 2019 | 0.9101 | 0.9149 | 0.9081 | 0.9081 | 26,200 | -0.01(-1.20%) |
Mar 07, 2019 | 0.9500 | 0.9598 | 0.9101 | 0.9191 | 49,581 | -0.03(-3.25%) |
Mar 06, 2019 | 0.9600 | 0.9750 | 0.9500 | 0.9500 | 18,922 | -0.01(-1.04%) |
Mar 05, 2019 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 31,263 | -0.02(-2.03%) |
Mar 04, 2019 | 0.9800 | 0.9975 | 0.9648 | 0.9799 | 20,338 | +0.01(+1.54%) |