Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.8400 | 0.9000 | 0.8100 | 0.8100 | 221,800 | +0.01(+1.25%) |
Jun 27, 2019 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 397,815 | -0.15(-15.79%) |
Jun 26, 2019 | 1.040 | 1.128 | 0.8700 | 0.9500 | 1,542,243 | -0.25(-20.83%) |
Jun 25, 2019 | 0.9700 | 1.450 | 0.9500 | 1.200 | 749,285 | +0.27(+29.03%) |
Jun 24, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 45,771 | +0.03(+2.76%) |
Jun 21, 2019 | 0.9600 | 0.9600 | 0.8700 | 0.9050 | 23,900 | -0.01(-0.56%) |
Jun 20, 2019 | 0.9000 | 0.9700 | 0.8800 | 0.9101 | 70,816 | -0.05(-5.21%) |
Jun 19, 2019 | 0.9100 | 0.9700 | 0.9100 | 0.9601 | 14,536 | +0.03(+3.24%) |
Jun 18, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 18,508 | -0.02(-2.11%) |
Jun 17, 2019 | 0.9500 | 0.9600 | 0.8500 | 0.9500 | 13,302 | +0.06(+6.86%) |
Jun 14, 2019 | 0.9300 | 0.9600 | 0.8744 | 0.8890 | 10,600 | -0.03(-3.38%) |
Jun 13, 2019 | 0.9639 | 0.9639 | 0.8601 | 0.9201 | 13,780 | +0.00(+0.23%) |
Jun 12, 2019 | 0.9300 | 0.9664 | 0.8320 | 0.9180 | 13,964 | -0.01(-1.29%) |
Jun 11, 2019 | 0.8150 | 0.9700 | 0.8150 | 0.9300 | 44,290 | +0.12(+14.96%) |
Jun 10, 2019 | 0.8500 | 0.8700 | 0.8000 | 0.8090 | 42,859 | -0.04(-4.70%) |
Jun 07, 2019 | 0.9300 | 0.9300 | 0.8000 | 0.8489 | 34,200 | -0.08(-8.72%) |
Jun 06, 2019 | 0.9700 | 0.9862 | 0.9300 | 0.9300 | 18,328 | -0.02(-2.11%) |
Jun 05, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 25,356 | -0.07(-6.86%) |
Jun 04, 2019 | 0.8900 | 1.040 | 0.8800 | 1.020 | 49,150 | +0.15(+17.24%) |
Jun 03, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8700 | 14,449 | +0.03(+3.57%) |
May 31, 2019 | 0.7208 | 0.8900 | 0.7208 | 0.8400 | 16,600 | +0.06(+8.11%) |
May 30, 2019 | 0.9000 | 0.9030 | 0.7208 | 0.7770 | 104,268 | -0.15(-16.45%) |
May 29, 2019 | 1.020 | 1.050 | 0.9000 | 0.9300 | 59,374 | -0.08(-7.92%) |
May 28, 2019 | 1.010 | 1.060 | 1.000 | 1.010 | 12,387 | -0.03(-2.88%) |
May 24, 2019 | 1.040 | 1.100 | 1.030 | 1.040 | 4,000 | +0.00(+0.00%) |
May 23, 2019 | 1.060 | 1.130 | 1.020 | 1.040 | 20,477 | +0.01(+0.97%) |
May 22, 2019 | 1.060 | 1.140 | 1.000 | 1.030 | 22,982 | -0.08(-7.62%) |
May 21, 2019 | 1.160 | 1.160 | 1.110 | 1.115 | 22,236 | +0.00(+0.00%) |
May 20, 2019 | 1.090 | 1.120 | 1.041 | 1.115 | 19,483 | +0.01(+1.36%) |
May 17, 2019 | 1.150 | 1.150 | 1.090 | 1.100 | 12,200 | -0.04(-3.93%) |
May 16, 2019 | 1.220 | 1.220 | 1.120 | 1.145 | 10,922 | -0.03(-2.97%) |
May 15, 2019 | 1.140 | 1.200 | 1.140 | 1.180 | 13,981 | +0.06(+5.36%) |
May 14, 2019 | 1.090 | 1.159 | 1.031 | 1.120 | 21,159 | +0.04(+3.70%) |
May 13, 2019 | 1.050 | 1.164 | 1.020 | 1.080 | 81,841 | +0.03(+2.86%) |
May 10, 2019 | 1.180 | 1.180 | 1.000 | 1.050 | 126,400 | -0.17(-13.93%) |
May 09, 2019 | 1.200 | 1.350 | 1.156 | 1.220 | 40,540 | +0.01(+0.83%) |
May 08, 2019 | 1.240 | 1.260 | 1.210 | 1.210 | 12,631 | -0.05(-3.97%) |
May 07, 2019 | 1.240 | 1.290 | 1.240 | 1.260 | 14,904 | +0.02(+1.61%) |
May 06, 2019 | 1.260 | 1.290 | 1.220 | 1.240 | 24,944 | -0.03(-2.36%) |
May 03, 2019 | 1.230 | 1.280 | 1.220 | 1.270 | 9,000 | +0.06(+4.96%) |
May 02, 2019 | 1.240 | 1.267 | 1.210 | 1.210 | 3,930 | -0.03(-2.42%) |
May 01, 2019 | 1.260 | 1.270 | 1.210 | 1.240 | 54,438 | +0.00(+0.00%) |
Apr 30, 2019 | 1.240 | 1.280 | 1.230 | 1.240 | 24,163 | -0.04(-2.99%) |
Apr 29, 2019 | 1.250 | 1.320 | 1.220 | 1.278 | 24,864 | -0.03(-2.43%) |
Apr 26, 2019 | 1.310 | 1.320 | 1.220 | 1.310 | 34,000 | +0.01(+0.77%) |
Apr 25, 2019 | 1.230 | 1.300 | 1.230 | 1.300 | 10,828 | +0.08(+6.56%) |
Apr 24, 2019 | 1.270 | 1.300 | 1.210 | 1.220 | 27,384 | -0.08(-6.15%) |
Apr 23, 2019 | 1.300 | 1.320 | 1.210 | 1.300 | 10,066 | -0.02(-1.89%) |
Apr 22, 2019 | 1.300 | 1.330 | 1.260 | 1.325 | 42,034 | +0.05(+4.33%) |
Apr 18, 2019 | 1.280 | 1.350 | 1.267 | 1.270 | 19,000 | -0.03(-2.31%) |
Apr 17, 2019 | 1.330 | 1.360 | 1.260 | 1.300 | 11,825 | -0.03(-2.26%) |
Apr 16, 2019 | 1.270 | 1.370 | 1.260 | 1.330 | 21,506 | +0.10(+8.13%) |
Apr 15, 2019 | 1.300 | 1.310 | 1.230 | 1.230 | 16,622 | -0.07(-5.38%) |
Apr 12, 2019 | 1.310 | 1.320 | 1.250 | 1.300 | 17,700 | -0.02(-1.52%) |
Apr 11, 2019 | 1.330 | 1.340 | 1.290 | 1.320 | 24,989 | +0.00(+0.00%) |
Apr 10, 2019 | 1.330 | 1.367 | 1.310 | 1.320 | 26,640 | +0.01(+0.76%) |
Apr 09, 2019 | 1.370 | 1.400 | 1.310 | 1.310 | 27,883 | -0.04(-2.96%) |
Apr 08, 2019 | 1.350 | 1.360 | 1.333 | 1.350 | 8,447 | +0.00(+0.00%) |
Apr 05, 2019 | 1.350 | 1.400 | 1.310 | 1.350 | 19,200 | +0.00(+0.00%) |
Apr 04, 2019 | 1.340 | 1.419 | 1.311 | 1.350 | 24,828 | +0.03(+2.27%) |
Apr 03, 2019 | 1.300 | 1.430 | 1.230 | 1.320 | 135,662 | +0.02(+1.54%) |
Apr 02, 2019 | 1.180 | 1.300 | 1.180 | 1.300 | 88,048 | +0.11(+9.24%) |