Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7300 | 0.7901 | 0.7200 | 0.7501 | 93,000 | -0.05(-6.00%) |
May 30, 2019 | 0.7500 | 0.7980 | 0.7300 | 0.7980 | 15,404 | +0.05(+6.40%) |
May 29, 2019 | 0.8000 | 0.8000 | 0.7401 | 0.7500 | 51,091 | -0.05(-6.25%) |
May 28, 2019 | 0.7998 | 0.8028 | 0.7500 | 0.8000 | 8,485 | +0.00(+0.01%) |
May 24, 2019 | 0.7517 | 0.7999 | 0.7511 | 0.7999 | 17,600 | +0.02(+2.20%) |
May 23, 2019 | 0.8306 | 0.8306 | 0.7800 | 0.7827 | 21,065 | -0.03(-3.33%) |
May 22, 2019 | 0.8000 | 0.8098 | 0.7517 | 0.8097 | 131,299 | +0.06(+7.42%) |
May 21, 2019 | 0.7315 | 0.7538 | 0.7240 | 0.7538 | 38,340 | +0.00(+0.51%) |
May 20, 2019 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 39,234 | +0.03(+3.94%) |
May 17, 2019 | 0.7200 | 0.7460 | 0.7100 | 0.7216 | 64,600 | +0.01(+1.62%) |
May 16, 2019 | 0.7600 | 0.8499 | 0.7100 | 0.7101 | 420,393 | +0.04(+5.99%) |
May 15, 2019 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 55,842 | -0.01(-0.90%) |
May 14, 2019 | 0.6761 | 0.6761 | 0.6761 | 108 | +0.00(+0.00%) | |
May 13, 2019 | 0.6405 | 0.6761 | 0.6400 | 0.6761 | 18,392 | +0.02(+2.99%) |
May 10, 2019 | 0.6400 | 0.6600 | 0.6400 | 0.6565 | 14,200 | -0.01(-1.14%) |
May 09, 2019 | 0.6594 | 0.6641 | 0.6402 | 0.6641 | 2,027 | -0.01(-1.86%) |
May 08, 2019 | 0.6522 | 0.6805 | 0.6402 | 0.6767 | 15,372 | -0.01(-1.93%) |
May 07, 2019 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 10,915 | +0.03(+5.02%) |
May 06, 2019 | 0.6700 | 0.6890 | 0.6500 | 0.6570 | 31,502 | -0.02(-2.49%) |
May 03, 2019 | 0.6213 | 0.6934 | 0.6213 | 0.6738 | 27,400 | +0.02(+2.87%) |
May 02, 2019 | 0.6500 | 0.6600 | 0.6497 | 0.6550 | 97,164 | +0.01(+0.82%) |
May 01, 2019 | 0.6707 | 0.6940 | 0.6202 | 0.6497 | 85,851 | -0.04(-6.30%) |
Apr 30, 2019 | 0.6950 | 0.6999 | 0.6707 | 0.6934 | 30,351 | -0.00(-0.23%) |
Apr 29, 2019 | 0.6909 | 0.7179 | 0.6805 | 0.6950 | 21,245 | -0.00(-0.70%) |
Apr 26, 2019 | 0.7300 | 0.7300 | 0.6900 | 0.6999 | 42,800 | -0.00(-0.01%) |
Apr 25, 2019 | 0.7000 | 0.7800 | 0.6800 | 0.7000 | 331,281 | +0.02(+2.93%) |
Apr 24, 2019 | 0.7100 | 0.7299 | 0.6762 | 0.6801 | 13,728 | -0.03(-4.20%) |
Apr 23, 2019 | 0.6999 | 0.7099 | 0.6700 | 0.7099 | 20,402 | +0.01(+1.43%) |
Apr 22, 2019 | 0.6900 | 0.7000 | 0.6700 | 0.6999 | 42,319 | +0.01(+1.95%) |
Apr 18, 2019 | 0.6870 | 0.6899 | 0.6786 | 0.6865 | 33,100 | -0.00(-0.13%) |
Apr 17, 2019 | 0.6900 | 0.7173 | 0.6600 | 0.6874 | 47,056 | +0.01(+1.57%) |
Apr 16, 2019 | 0.7314 | 0.7800 | 0.6701 | 0.6768 | 421,435 | +0.02(+2.55%) |
Apr 15, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 72,954 | +0.00(+0.02%) |
Apr 12, 2019 | 0.6333 | 0.6599 | 0.6200 | 0.6599 | 17,300 | +0.03(+4.75%) |
Apr 11, 2019 | 0.6419 | 0.6546 | 0.6173 | 0.6300 | 27,334 | -0.02(-3.06%) |
Apr 10, 2019 | 0.6598 | 0.6598 | 0.6301 | 0.6499 | 25,367 | -0.01(-1.38%) |
Apr 09, 2019 | 0.6400 | 0.6650 | 0.6368 | 0.6590 | 24,618 | +0.03(+4.75%) |
Apr 08, 2019 | 0.6381 | 0.6381 | 0.6103 | 0.6291 | 18,548 | -0.01(-1.41%) |
Apr 05, 2019 | 0.6300 | 0.6600 | 0.6100 | 0.6381 | 20,100 | -0.00(-0.09%) |
Apr 04, 2019 | 0.6326 | 0.6498 | 0.6250 | 0.6387 | 7,292 | -0.00(-0.37%) |
Apr 03, 2019 | 0.6304 | 0.6766 | 0.6304 | 0.6411 | 6,515 | -0.02(-3.41%) |
Apr 02, 2019 | 0.6220 | 0.6637 | 0.6203 | 0.6637 | 8,407 | +0.01(+1.83%) |
Apr 01, 2019 | 0.6930 | 0.6930 | 0.6120 | 0.6518 | 7,249 | +0.03(+4.27%) |
Mar 29, 2019 | 0.6500 | 0.6988 | 0.6251 | 0.6251 | 20,500 | -0.02(-3.83%) |
Mar 28, 2019 | 0.6201 | 0.6531 | 0.6201 | 0.6500 | 7,512 | +0.02(+2.36%) |
Mar 27, 2019 | 0.6101 | 0.6716 | 0.6101 | 0.6350 | 55,139 | +0.01(+2.25%) |
Mar 26, 2019 | 0.6194 | 0.6272 | 0.6102 | 0.6210 | 14,901 | +0.01(+1.80%) |
Mar 25, 2019 | 0.6100 | 0.6131 | 0.6100 | 0.6100 | 8,496 | -0.00(-0.02%) |
Mar 22, 2019 | 0.6073 | 0.6142 | 0.6071 | 0.6101 | 6,200 | -0.00(-0.15%) |
Mar 21, 2019 | 0.6104 | 0.6200 | 0.6001 | 0.6110 | 15,454 | +0.00(+0.11%) |
Mar 20, 2019 | 0.5800 | 0.6250 | 0.5800 | 0.6103 | 26,831 | -0.01(-1.26%) |
Mar 19, 2019 | 0.6305 | 0.6379 | 0.5500 | 0.6181 | 61,945 | -0.03(-4.44%) |
Mar 18, 2019 | 0.6222 | 0.6997 | 0.5500 | 0.6468 | 186,281 | -0.02(-3.49%) |
Mar 15, 2019 | 0.6663 | 0.8820 | 0.6663 | 0.6702 | 1,689,600 | +0.02(+3.11%) |
Mar 14, 2019 | 0.6102 | 0.6500 | 0.6102 | 0.6500 | 7,931 | +0.03(+4.84%) |
Mar 13, 2019 | 0.6153 | 0.6418 | 0.6121 | 0.6200 | 7,127 | +0.01(+1.31%) |
Mar 12, 2019 | 0.6152 | 0.6459 | 0.6120 | 0.6120 | 10,967 | -0.05(-7.50%) |
Mar 11, 2019 | 0.6103 | 0.6616 | 0.6103 | 0.6616 | 3,177 | +0.02(+2.86%) |
Mar 08, 2019 | 0.6701 | 0.6701 | 0.5800 | 0.6432 | 78,100 | -0.03(-4.51%) |
Mar 07, 2019 | 0.6500 | 0.7489 | 0.6500 | 0.6736 | 122,518 | +0.03(+5.23%) |
Mar 06, 2019 | 0.6400 | 0.6499 | 0.6100 | 0.6401 | 6,263 | -0.01(-1.52%) |
Mar 05, 2019 | 0.6049 | 0.6501 | 0.6049 | 0.6500 | 16,231 | +0.01(+1.55%) |
Mar 04, 2019 | 0.5802 | 0.6401 | 0.5802 | 0.6401 | 6,460 | +0.00(+0.02%) |