Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 0.9410 | 0.9410 | 0.9410 | 0 | +0.04(+4.56%) | |
May 28, 2019 | 0.9409 | 0.9600 | 0.9000 | 0.9000 | 25,685 | -0.06(-6.57%) |
May 24, 2019 | 0.9456 | 0.9633 | 0.9456 | 0.9633 | 3,500 | +0.04(+4.71%) |
May 23, 2019 | 0.9383 | 0.9469 | 0.9083 | 0.9200 | 7,179 | -0.04(-4.66%) |
May 22, 2019 | 0.9555 | 0.9699 | 0.9555 | 0.9650 | 10,315 | +0.02(+1.58%) |
May 21, 2019 | 0.9735 | 1.000 | 0.9387 | 0.9500 | 16,017 | -0.06(-5.94%) |
May 20, 2019 | 1.030 | 1.030 | 1.010 | 1.010 | 755 | +0.03(+3.06%) |
May 17, 2019 | 1.010 | 1.010 | 0.9689 | 0.9800 | 13,800 | -0.01(-0.72%) |
May 16, 2019 | 0.9733 | 0.9940 | 0.9491 | 0.9871 | 23,163 | +0.02(+2.18%) |
May 15, 2019 | 0.9682 | 0.9890 | 0.9566 | 0.9660 | 8,990 | +0.01(+1.05%) |
May 14, 2019 | 0.9520 | 0.9686 | 0.9381 | 0.9560 | 7,693 | +0.06(+6.22%) |
May 13, 2019 | 0.8975 | 0.9330 | 0.8700 | 0.9000 | 32,293 | -0.01(-0.56%) |
May 10, 2019 | 0.9172 | 0.9172 | 0.8890 | 0.9051 | 11,600 | -0.01(-1.46%) |
May 09, 2019 | 0.9452 | 0.9660 | 0.8989 | 0.9185 | 15,950 | -0.04(-4.32%) |
May 08, 2019 | 0.9900 | 1.006 | 0.9600 | 0.9600 | 30,379 | -0.04(-3.69%) |
May 07, 2019 | 1.020 | 1.020 | 0.9874 | 0.9968 | 12,129 | +0.03(+2.58%) |
May 06, 2019 | 1.020 | 1.030 | 0.9699 | 0.9717 | 29,160 | -0.04(-3.79%) |
May 03, 2019 | 0.9858 | 1.020 | 0.9858 | 1.010 | 70,500 | +0.06(+6.50%) |
May 02, 2019 | 0.9190 | 0.9740 | 0.9169 | 0.9484 | 18,982 | +0.01(+1.30%) |
May 01, 2019 | 0.9340 | 0.9364 | 0.9340 | 0.9362 | 8,250 | +0.04(+4.24%) |
Apr 30, 2019 | 0.8979 | 0.9150 | 0.8979 | 0.8981 | 7,600 | -0.04(-3.83%) |
Apr 29, 2019 | 0.9768 | 0.9776 | 0.9012 | 0.9339 | 11,055 | -0.03(-2.72%) |
Apr 26, 2019 | 0.9701 | 0.9701 | 0.9510 | 0.9600 | 3,200 | +0.01(+1.06%) |
Apr 25, 2019 | 0.9500 | 0.9500 | 0.9499 | 0.9499 | 1,560 | -0.01(-0.55%) |
Apr 24, 2019 | 0.9479 | 0.9628 | 0.9479 | 0.9552 | 3,374 | +0.06(+6.68%) |
Apr 23, 2019 | 0.8947 | 0.8954 | 0.8805 | 0.8954 | 3,660 | -0.01(-0.83%) |
Apr 22, 2019 | 0.8860 | 0.9029 | 0.8785 | 0.9029 | 3,000 | +0.03(+2.85%) |
Apr 18, 2019 | 0.9000 | 0.9000 | 0.8760 | 0.8779 | 8,100 | -0.03(-2.84%) |
Apr 17, 2019 | 0.9141 | 0.9141 | 0.8788 | 0.9036 | 4,450 | +0.01(+1.53%) |
Apr 16, 2019 | 0.8660 | 0.9025 | 0.8660 | 0.8900 | 10,750 | -0.00(-0.20%) |
Apr 15, 2019 | 0.9000 | 0.9200 | 0.8918 | 0.8918 | 10,526 | -0.02(-2.12%) |
Apr 12, 2019 | 0.9200 | 0.9264 | 0.9111 | 0.9111 | 8,300 | -0.01(-1.50%) |
Apr 11, 2019 | 0.9382 | 0.9382 | 0.9250 | 0.9250 | 2,370 | -0.01(-1.49%) |
Apr 10, 2019 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 500 | -0.03(-2.73%) |
Apr 09, 2019 | 0.9560 | 0.9654 | 0.9210 | 0.9654 | 17,865 | -0.01(-0.98%) |
Apr 08, 2019 | 0.9716 | 0.9750 | 0.9675 | 0.9750 | 718 | -0.00(-0.13%) |
Apr 05, 2019 | 0.9809 | 1.010 | 0.9300 | 0.9763 | 22,600 | -0.01(-1.50%) |
Apr 04, 2019 | 1.014 | 1.014 | 0.9912 | 0.9912 | 3,100 | -0.01(-0.79%) |
Apr 03, 2019 | 0.9900 | 0.9991 | 0.9900 | 0.9991 | 10,200 | +0.05(+4.73%) |
Apr 02, 2019 | 0.9721 | 0.9721 | 0.9540 | 0.9540 | 4,513 | +0.03(+2.93%) |
Apr 01, 2019 | 0.9540 | 0.9540 | 0.9000 | 0.9268 | 14,476 | -0.03(-2.94%) |
Mar 29, 2019 | 0.9686 | 0.9932 | 0.9549 | 0.9549 | 1,800 | -0.01(-1.50%) |
Mar 28, 2019 | 0.9742 | 1.001 | 0.9694 | 0.9694 | 9,500 | -0.05(-4.84%) |
Mar 27, 2019 | 0.9900 | 1.019 | 0.9900 | 1.019 | 3,101 | +0.02(+1.87%) |
Mar 26, 2019 | 1.004 | 1.028 | 0.9966 | 1.000 | 3,615 | -0.01(-1.00%) |
Mar 25, 2019 | 1.028 | 1.028 | 0.9936 | 1.010 | 10,111 | -0.01(-0.75%) |
Mar 22, 2019 | 1.018 | 1.020 | 1.000 | 1.018 | 13,800 | -0.03(-3.08%) |
Mar 21, 2019 | 1.023 | 1.050 | 1.020 | 1.050 | 15,285 | +0.03(+2.83%) |
Mar 20, 2019 | 1.050 | 1.050 | 1.021 | 1.021 | 3,200 | -0.02(-1.94%) |
Mar 19, 2019 | 1.060 | 1.067 | 1.030 | 1.041 | 10,662 | +0.00(+0.00%) |
Mar 18, 2019 | 1.068 | 1.073 | 1.030 | 1.041 | 6,318 | -0.03(-2.39%) |
Mar 15, 2019 | 1.030 | 1.067 | 1.030 | 1.067 | 6,600 | +0.04(+3.57%) |
Mar 14, 2019 | 1.039 | 1.080 | 1.029 | 1.030 | 14,932 | -0.05(-5.01%) |
Mar 13, 2019 | 1.051 | 1.084 | 1.051 | 1.084 | 1,346 | -0.02(-2.10%) |
Mar 12, 2019 | 1.108 | 1.108 | 1.108 | 50 | +0.00(+0.00%) | |
Mar 11, 2019 | 1.073 | 1.108 | 1.040 | 1.108 | 11,425 | +0.03(+2.76%) |
Mar 08, 2019 | 1.043 | 1.078 | 1.043 | 1.078 | 4,600 | -0.00(-0.01%) |
Mar 07, 2019 | 1.079 | 1.080 | 1.078 | 1.078 | 2,155 | +0.02(+1.70%) |
Mar 06, 2019 | 1.030 | 1.060 | 1.010 | 1.060 | 7,311 | +0.03(+2.91%) |
Mar 05, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 6,075 | +0.02(+1.68%) |
Mar 04, 2019 | 1.065 | 1.080 | 1.013 | 1.013 | 14,065 | -0.06(-5.22%) |