Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.5338 | 0.5783 | 0.5300 | 0.5500 | 128,800 | +0.03(+5.79%) |
Jun 27, 2019 | 0.4950 | 0.5300 | 0.4909 | 0.5199 | 151,873 | +0.02(+4.13%) |
Jun 26, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4993 | 36,940 | -0.01(-1.03%) |
Jun 25, 2019 | 0.5222 | 0.5299 | 0.4990 | 0.5045 | 95,165 | -0.02(-3.39%) |
Jun 24, 2019 | 0.5400 | 0.5700 | 0.5201 | 0.5222 | 58,840 | -0.02(-3.31%) |
Jun 21, 2019 | 0.5400 | 0.5497 | 0.5200 | 0.5401 | 35,500 | +0.00(+0.02%) |
Jun 20, 2019 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 72,298 | -0.04(-6.96%) |
Jun 19, 2019 | 0.5765 | 0.5900 | 0.5300 | 0.5804 | 71,915 | -0.01(-1.63%) |
Jun 18, 2019 | 0.5860 | 0.5949 | 0.5200 | 0.5900 | 124,041 | +0.01(+1.72%) |
Jun 17, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 32,621 | +0.01(+2.49%) |
Jun 14, 2019 | 0.5889 | 0.5899 | 0.5550 | 0.5659 | 75,500 | +0.01(+0.89%) |
Jun 13, 2019 | 0.6400 | 0.6500 | 0.5400 | 0.5609 | 124,122 | -0.08(-12.30%) |
Jun 12, 2019 | 0.6437 | 0.6758 | 0.6300 | 0.6396 | 199,607 | -0.00(-0.06%) |
Jun 11, 2019 | 0.6300 | 0.7200 | 0.6200 | 0.6400 | 467,754 | +0.00(+0.19%) |
Jun 10, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6388 | 115,590 | -0.03(-4.18%) |
Jun 07, 2019 | 0.6875 | 0.6979 | 0.6500 | 0.6667 | 81,500 | -0.01(-1.96%) |
Jun 06, 2019 | 0.6600 | 0.7191 | 0.6600 | 0.6800 | 58,290 | +0.00(+0.49%) |
Jun 05, 2019 | 0.7269 | 0.7269 | 0.6501 | 0.6767 | 130,137 | -0.04(-6.01%) |
Jun 04, 2019 | 0.7146 | 0.7503 | 0.7000 | 0.7200 | 29,375 | +0.01(+1.41%) |
Jun 03, 2019 | 0.7386 | 0.7400 | 0.6850 | 0.7100 | 102,857 | -0.02(-2.74%) |
May 31, 2019 | 0.6856 | 0.7500 | 0.6804 | 0.7300 | 201,300 | +0.04(+5.80%) |
May 30, 2019 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 73,197 | +0.02(+3.45%) |
May 29, 2019 | 0.6796 | 0.7000 | 0.6510 | 0.6670 | 109,816 | -0.02(-2.91%) |
May 28, 2019 | 0.6889 | 0.6995 | 0.6400 | 0.6870 | 207,056 | +0.00(+0.59%) |
May 24, 2019 | 0.7062 | 0.7415 | 0.6640 | 0.6830 | 49,400 | -0.01(-1.70%) |
May 23, 2019 | 0.6900 | 0.7900 | 0.6900 | 0.6948 | 111,768 | +0.00(+0.70%) |
May 22, 2019 | 0.7500 | 0.7793 | 0.6900 | 0.6900 | 108,528 | -0.07(-8.74%) |
May 21, 2019 | 0.7900 | 0.7903 | 0.7500 | 0.7561 | 60,169 | +0.00(+0.56%) |
May 20, 2019 | 0.7778 | 0.7778 | 0.7300 | 0.7519 | 35,925 | -0.04(-4.48%) |
May 17, 2019 | 0.7608 | 0.7970 | 0.7600 | 0.7872 | 55,800 | -0.02(-2.10%) |
May 16, 2019 | 0.8100 | 0.8400 | 0.7600 | 0.8041 | 62,854 | -0.00(-0.26%) |
May 15, 2019 | 0.8000 | 0.8268 | 0.8000 | 0.8062 | 54,929 | -0.01(-1.68%) |
May 14, 2019 | 0.8200 | 0.8300 | 0.7300 | 0.8200 | 145,629 | +0.00(+0.13%) |
May 13, 2019 | 0.8700 | 0.8796 | 0.8160 | 0.8189 | 96,603 | -0.03(-3.66%) |
May 10, 2019 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 37,800 | -0.03(-3.41%) |
May 09, 2019 | 0.8900 | 0.8900 | 0.8565 | 0.8800 | 69,178 | -0.02(-2.47%) |
May 08, 2019 | 0.9200 | 0.9246 | 0.8400 | 0.9023 | 104,379 | -0.06(-5.83%) |
May 07, 2019 | 0.9889 | 1.000 | 0.9300 | 0.9582 | 70,816 | -0.03(-3.21%) |
May 06, 2019 | 1.050 | 1.050 | 0.9400 | 0.9900 | 159,729 | +0.06(+5.91%) |
May 03, 2019 | 0.8600 | 0.9500 | 0.8511 | 0.9348 | 64,200 | +0.07(+8.57%) |
May 02, 2019 | 0.8538 | 0.9000 | 0.8500 | 0.8610 | 78,849 | -0.00(-0.10%) |
May 01, 2019 | 0.9200 | 0.9239 | 0.8252 | 0.8619 | 285,898 | -0.07(-7.28%) |
Apr 30, 2019 | 0.9600 | 0.9600 | 0.9200 | 0.9296 | 88,392 | -0.03(-2.65%) |
Apr 29, 2019 | 0.9743 | 0.9952 | 0.9418 | 0.9549 | 65,036 | -0.02(-2.53%) |
Apr 26, 2019 | 0.9743 | 1.000 | 0.9500 | 0.9797 | 51,500 | +0.01(+0.89%) |
Apr 25, 2019 | 0.9633 | 0.9800 | 0.9500 | 0.9711 | 77,730 | +0.00(+0.12%) |
Apr 24, 2019 | 0.9700 | 1.000 | 0.9410 | 0.9699 | 87,064 | +0.01(+0.53%) |
Apr 23, 2019 | 1.050 | 1.050 | 0.9600 | 0.9648 | 165,215 | -0.10(-8.98%) |
Apr 22, 2019 | 0.9348 | 1.070 | 0.9205 | 1.060 | 185,378 | +0.09(+9.28%) |
Apr 18, 2019 | 0.8500 | 0.9800 | 0.8500 | 0.9700 | 339,500 | +0.04(+4.30%) |
Apr 17, 2019 | 1.170 | 1.170 | 0.8700 | 0.9300 | 2,089,471 | -0.21(-18.42%) |
Apr 16, 2019 | 1.120 | 1.170 | 1.120 | 1.140 | 691,379 | +0.01(+0.88%) |
Apr 15, 2019 | 1.120 | 1.164 | 1.110 | 1.130 | 88,841 | +0.02(+1.80%) |
Apr 12, 2019 | 1.210 | 1.230 | 1.110 | 1.110 | 150,200 | -0.11(-9.02%) |
Apr 11, 2019 | 1.280 | 1.290 | 1.210 | 1.220 | 95,528 | -0.05(-3.94%) |
Apr 10, 2019 | 1.280 | 1.300 | 1.250 | 1.270 | 72,722 | -0.01(-0.78%) |
Apr 09, 2019 | 1.280 | 1.290 | 1.260 | 1.280 | 62,496 | +0.00(+0.00%) |
Apr 08, 2019 | 1.310 | 1.320 | 1.240 | 1.280 | 126,574 | -0.05(-3.76%) |
Apr 05, 2019 | 1.280 | 1.330 | 1.270 | 1.330 | 113,900 | +0.04(+3.10%) |
Apr 04, 2019 | 1.270 | 1.290 | 1.230 | 1.290 | 408,589 | +0.03(+2.38%) |
Apr 03, 2019 | 1.230 | 1.290 | 1.210 | 1.260 | 177,719 | +0.03(+2.44%) |
Apr 02, 2019 | 1.230 | 1.240 | 1.220 | 1.230 | 99,763 | -0.01(-0.81%) |