Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5500 | 0.5800 | 0.4850 | 0.4900 | 265,750 | -0.09(-15.52%) |
May 30, 2019 | 0.6100 | 0.6100 | 0.4700 | 0.5800 | 335,227 | -0.02(-3.33%) |
May 29, 2019 | 0.4700 | 0.6000 | 0.4700 | 0.6000 | 841,579 | +0.13(+27.66%) |
May 28, 2019 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 199,200 | +0.07(+17.50%) |
May 27, 2019 | 0.4350 | 0.4350 | 0.3900 | 0.4000 | 283,542 | -0.05(-12.09%) |
May 24, 2019 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 34,100 | +0.03(+5.81%) |
May 23, 2019 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 78,430 | -0.02(-4.44%) |
May 22, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 25,000 | -0.01(-1.10%) |
May 21, 2019 | 0.5000 | 0.5000 | 0.4300 | 0.4550 | 433,068 | -0.02(-5.21%) |
May 17, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 55,815 | +0.01(+1.05%) |
May 15, 2019 | 0.4800 | 0.4850 | 0.4650 | 0.4750 | 85,118 | -0.02(-4.04%) |
May 14, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4950 | 22,500 | +0.01(+1.02%) |
May 13, 2019 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 191,850 | +0.01(+2.08%) |
May 10, 2019 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 73,400 | +0.00(+0.00%) |
May 09, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 171,278 | -0.01(-2.04%) |
May 08, 2019 | 0.4750 | 0.4900 | 0.4500 | 0.4900 | 277,634 | +0.02(+5.38%) |
May 07, 2019 | 0.5100 | 0.5100 | 0.4650 | 0.4650 | 116,925 | -0.05(-10.58%) |
May 06, 2019 | 0.4900 | 0.5500 | 0.4700 | 0.5200 | 454,575 | +0.04(+7.22%) |
May 03, 2019 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 113,500 | +0.00(+0.00%) |
May 02, 2019 | 0.4700 | 0.4850 | 0.4500 | 0.4850 | 83,050 | +0.02(+5.43%) |
May 01, 2019 | 0.4600 | 0.5000 | 0.4600 | 0.4600 | 190,150 | +0.02(+3.37%) |
Apr 30, 2019 | 0.4700 | 0.4700 | 0.4450 | 0.4450 | 179,995 | -0.02(-5.32%) |
Apr 29, 2019 | 0.4950 | 0.4950 | 0.4650 | 0.4700 | 179,850 | -0.03(-6.00%) |
Apr 26, 2019 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 146,800 | -0.01(-1.96%) |
Apr 25, 2019 | 0.4800 | 0.5300 | 0.4500 | 0.5100 | 884,650 | +0.02(+4.08%) |
Apr 24, 2019 | 0.5000 | 0.5000 | 0.4350 | 0.4900 | 463,150 | -0.02(-3.92%) |
Apr 23, 2019 | 0.4900 | 0.5100 | 0.4600 | 0.5100 | 153,234 | -0.01(-1.92%) |
Apr 22, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5200 | 258,161 | +0.00(+0.00%) |
Apr 18, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.03(-5.45%) | |
Apr 17, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 67,296 | -0.01(-1.79%) |
Apr 15, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 69,800 | -0.04(-6.67%) |
Apr 12, 2019 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 64,900 | +0.02(+3.45%) |
Apr 11, 2019 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 48,039 | +0.03(+5.45%) |
Apr 10, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 13,500 | -0.03(-5.17%) |
Apr 09, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5800 | 66,143 | +0.00(+0.00%) |
Apr 08, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 130,850 | -0.01(-1.69%) |
Apr 05, 2019 | 0.5600 | 0.5900 | 0.5300 | 0.5900 | 103,033 | +0.03(+5.36%) |
Apr 04, 2019 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 109,075 | +0.04(+7.69%) |
Apr 03, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 59,200 | -0.01(-1.89%) |
Apr 02, 2019 | 0.5500 | 0.5600 | 0.4900 | 0.5300 | 635,189 | -0.04(-7.02%) |
Apr 01, 2019 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 75,728 | -0.03(-5.00%) |
Mar 29, 2019 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 19,000 | +0.03(+5.26%) |
Mar 28, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 25,644 | -0.02(-3.39%) |
Mar 27, 2019 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 112,489 | +0.02(+3.51%) |
Mar 26, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 124,315 | -0.04(-6.56%) |
Mar 25, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 66,025 | -0.04(-6.15%) |
Mar 22, 2019 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 73,195 | +0.04(+6.56%) |
Mar 21, 2019 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 43,000 | +0.07(+12.96%) |
Mar 20, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 114,104 | -0.02(-3.57%) |
Mar 19, 2019 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 162,500 | -0.02(-3.45%) |
Mar 18, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 24,756 | +0.01(+1.75%) |
Mar 15, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 54,513 | -0.02(-3.39%) |
Mar 14, 2019 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 38,500 | +0.02(+3.51%) |
Mar 13, 2019 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 106,677 | -0.01(-1.72%) |
Mar 12, 2019 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 108,555 | +0.00(+0.00%) |
Mar 11, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 37,700 | -0.01(-1.69%) |
Mar 08, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 54,085 | -0.02(-3.28%) |
Mar 07, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 70,670 | +0.02(+3.39%) |
Mar 06, 2019 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 190,286 | -0.01(-1.67%) |
Mar 05, 2019 | 0.5700 | 0.6400 | 0.5500 | 0.6000 | 253,334 | +0.02(+3.45%) |
Mar 04, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 307,856 | -0.03(-4.92%) |