Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7967 | 0.8159 | 0.7890 | 0.7890 | 33,258 | -0.02(-2.84%) |
May 30, 2019 | 0.8159 | 0.8159 | 0.7967 | 0.8121 | 15,745 | +0.00(+0.48%) |
May 29, 2019 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | 574 | +0.00(+0.48%) |
May 28, 2019 | 0.8082 | 0.8159 | 0.8005 | 0.8044 | 29,823 | -0.01(-0.95%) |
May 24, 2019 | 0.8082 | 0.8313 | 0.8082 | 0.8121 | 23,904 | -0.00(-0.47%) |
May 23, 2019 | 0.8121 | 0.8275 | 0.7986 | 0.8159 | 47,835 | -0.02(-1.85%) |
May 22, 2019 | 0.8275 | 0.8332 | 0.8082 | 0.8313 | 52,504 | -0.01(-0.69%) |
May 21, 2019 | 0.8534 | 0.8534 | 0.8275 | 0.8371 | 22,964 | -0.01(-1.14%) |
May 20, 2019 | 0.8428 | 0.8659 | 0.8380 | 0.8467 | 50,846 | +0.00(+0.46%) |
May 17, 2019 | 0.8351 | 0.8582 | 0.8351 | 0.8428 | 25,203 | -0.01(-0.90%) |
May 16, 2019 | 0.8467 | 0.8659 | 0.8390 | 0.8505 | 60,603 | +0.00(+0.00%) |
May 15, 2019 | 0.8544 | 0.8582 | 0.8505 | 0.8505 | 28,114 | -0.01(-0.90%) |
May 14, 2019 | 0.8582 | 0.8582 | 0.8390 | 0.8582 | 22,519 | +0.01(+1.36%) |
May 13, 2019 | 0.8467 | 0.8467 | 0.8351 | 0.8467 | 3,510 | -0.01(-0.90%) |
May 10, 2019 | 0.8351 | 0.8582 | 0.8351 | 0.8544 | 22,605 | +0.01(+0.91%) |
May 09, 2019 | 0.8467 | 0.8659 | 0.8159 | 0.8467 | 75,167 | +0.02(+2.33%) |
May 08, 2019 | 0.8531 | 0.8621 | 0.8140 | 0.8275 | 25,546 | -0.04(-4.44%) |
May 07, 2019 | 0.8467 | 0.8659 | 0.8467 | 0.8659 | 19,934 | +0.02(+2.27%) |
May 06, 2019 | 0.8467 | 0.8736 | 0.8467 | 0.8467 | 16,424 | +0.00(+0.00%) |
May 03, 2019 | 0.8236 | 0.8621 | 0.8161 | 0.8467 | 70,155 | +0.02(+2.33%) |
May 02, 2019 | 0.8067 | 0.8275 | 0.7892 | 0.8275 | 50,433 | +0.02(+2.14%) |
May 01, 2019 | 0.8159 | 0.8200 | 0.7890 | 0.8101 | 25,689 | -0.01(-0.74%) |
Apr 30, 2019 | 0.8021 | 0.8161 | 0.8021 | 0.8161 | 28,485 | +0.01(+1.69%) |
Apr 29, 2019 | 0.7930 | 0.8275 | 0.7930 | 0.8026 | 8,909 | -0.02(-3.00%) |
Apr 26, 2019 | 0.7984 | 0.8275 | 0.7970 | 0.8275 | 8,054 | +0.03(+3.37%) |
Apr 25, 2019 | 0.8005 | 0.8047 | 0.7832 | 0.8005 | 16,725 | +0.00(+0.00%) |
Apr 24, 2019 | 0.8275 | 0.8275 | 0.8005 | 0.8005 | 44,106 | -0.01(-0.95%) |
Apr 23, 2019 | 0.8159 | 0.8275 | 0.7967 | 0.8082 | 27,698 | -0.03(-3.67%) |
Apr 22, 2019 | 0.8236 | 0.8448 | 0.7736 | 0.8390 | 5,126 | +0.02(+2.35%) |
Apr 18, 2019 | 0.8005 | 0.8198 | 0.7928 | 0.8198 | 49,368 | +0.00(+0.00%) |
Apr 17, 2019 | 0.8505 | 0.8505 | 0.7890 | 0.8198 | 116,130 | -0.04(-5.06%) |
Apr 16, 2019 | 0.8698 | 0.8840 | 0.8505 | 0.8635 | 88,223 | -0.00(-0.28%) |
Apr 15, 2019 | 0.8351 | 0.9006 | 0.8259 | 0.8659 | 493,577 | +0.03(+4.17%) |
Apr 12, 2019 | 0.8159 | 0.8351 | 0.8159 | 0.8313 | 8,314 | -0.00(-0.46%) |
Apr 11, 2019 | 0.8351 | 0.8351 | 0.8011 | 0.8351 | 20,784 | +0.01(+0.93%) |
Apr 10, 2019 | 0.7967 | 0.8313 | 0.7890 | 0.8275 | 61,354 | +0.05(+5.91%) |
Apr 09, 2019 | 0.7890 | 0.7967 | 0.7813 | 0.7813 | 35,350 | -0.01(-1.46%) |
Apr 08, 2019 | 0.8005 | 0.8005 | 0.7851 | 0.7928 | 43,490 | +0.00(+0.49%) |
Apr 05, 2019 | 0.8082 | 0.8121 | 0.7697 | 0.7890 | 91,981 | -0.02(-2.38%) |
Apr 04, 2019 | 0.7928 | 0.8082 | 0.7870 | 0.8082 | 98,326 | +0.02(+2.44%) |
Apr 03, 2019 | 0.7967 | 0.7967 | 0.7774 | 0.7890 | 28,540 | -0.01(-1.44%) |
Apr 02, 2019 | 0.7823 | 0.8082 | 0.7823 | 0.8005 | 41,537 | +0.01(+1.46%) |
Apr 01, 2019 | 0.7774 | 0.8005 | 0.7774 | 0.7890 | 35,753 | +0.01(+1.49%) |
Mar 29, 2019 | 0.8275 | 0.8275 | 0.7736 | 0.7774 | 60,281 | -0.04(-5.16%) |
Mar 28, 2019 | 0.8275 | 0.8275 | 0.8121 | 0.8198 | 13,004 | -0.00(-0.23%) |
Mar 27, 2019 | 0.8275 | 0.8351 | 0.8037 | 0.8217 | 13,485 | +0.01(+1.67%) |
Mar 26, 2019 | 0.8082 | 0.8467 | 0.7928 | 0.8082 | 153,047 | +0.02(+2.43%) |
Mar 25, 2019 | 0.8044 | 0.8121 | 0.7890 | 0.7890 | 22,127 | -0.02(-1.90%) |
Mar 22, 2019 | 0.8044 | 0.8121 | 0.7698 | 0.8044 | 28,062 | +0.02(+1.95%) |
Mar 21, 2019 | 0.8275 | 0.8275 | 0.7740 | 0.7890 | 60,073 | -0.03(-3.30%) |
Mar 20, 2019 | 0.8044 | 0.8214 | 0.7813 | 0.8159 | 57,711 | +0.02(+2.91%) |
Mar 19, 2019 | 0.7428 | 0.8428 | 0.7235 | 0.7928 | 374,290 | +0.06(+8.42%) |
Mar 18, 2019 | 0.7158 | 0.7620 | 0.7158 | 0.7312 | 43,036 | +0.02(+3.26%) |
Mar 15, 2019 | 0.7120 | 0.7235 | 0.7081 | 0.7081 | 16,369 | -0.00(-0.54%) |
Mar 14, 2019 | 0.7120 | 0.7443 | 0.7007 | 0.7120 | 111,463 | +0.02(+2.21%) |
Mar 13, 2019 | 0.7043 | 0.7389 | 0.6966 | 0.6966 | 20,825 | -0.02(-2.69%) |
Mar 12, 2019 | 0.7197 | 0.7312 | 0.6889 | 0.7158 | 33,102 | -0.00(-0.53%) |
Mar 11, 2019 | 0.7043 | 0.7235 | 0.6928 | 0.7197 | 13,781 | +0.03(+3.89%) |
Mar 08, 2019 | 0.6812 | 0.7154 | 0.6812 | 0.6928 | 33,778 | -0.01(-1.10%) |
Mar 07, 2019 | 0.7274 | 0.7543 | 0.7004 | 0.7004 | 89,944 | -0.04(-5.23%) |
Mar 06, 2019 | 0.7312 | 0.7659 | 0.7274 | 0.7391 | 21,231 | +0.02(+2.15%) |
Mar 05, 2019 | 0.7312 | 0.7466 | 0.7235 | 0.7235 | 24,873 | -0.02(-3.09%) |
Mar 04, 2019 | 0.7389 | 0.7505 | 0.7274 | 0.7466 | 40,671 | +0.02(+2.65%) |