Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.050 | 1.195 | 1.050 | 1.150 | 140,500 | +0.10(+9.52%) |
Jun 27, 2019 | 1.020 | 1.130 | 1.020 | 1.050 | 25,568 | +0.03(+2.94%) |
Jun 26, 2019 | 1.050 | 1.170 | 1.020 | 1.020 | 19,652 | -0.07(-6.82%) |
Jun 25, 2019 | 1.090 | 1.100 | 1.050 | 1.095 | 9,129 | +0.05(+5.26%) |
Jun 24, 2019 | 1.070 | 1.090 | 1.020 | 1.040 | 37,711 | -0.05(-4.59%) |
Jun 21, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 3,600 | +0.01(+0.46%) |
Jun 20, 2019 | 1.077 | 1.115 | 1.020 | 1.085 | 35,615 | +0.00(+0.46%) |
Jun 19, 2019 | 1.080 | 1.097 | 1.050 | 1.080 | 25,072 | +0.02(+1.89%) |
Jun 18, 2019 | 1.010 | 1.080 | 1.000 | 1.060 | 56,268 | +0.05(+4.95%) |
Jun 17, 2019 | 1.020 | 1.050 | 1.000 | 1.010 | 21,029 | -0.01(-0.98%) |
Jun 14, 2019 | 0.9660 | 1.045 | 0.9200 | 1.020 | 73,800 | +0.10(+10.87%) |
Jun 13, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 41,989 | +0.01(+1.10%) |
Jun 12, 2019 | 0.9100 | 0.9507 | 0.9100 | 0.9100 | 32,198 | +0.02(+2.25%) |
Jun 11, 2019 | 0.8800 | 0.9852 | 0.8700 | 0.8900 | 63,074 | +0.00(+0.00%) |
Jun 10, 2019 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 39,773 | +0.01(+1.14%) |
Jun 07, 2019 | 0.8900 | 0.8925 | 0.8700 | 0.8800 | 25,200 | +0.00(+0.00%) |
Jun 06, 2019 | 0.9100 | 1.200 | 0.8450 | 0.8800 | 576,840 | -0.01(-1.12%) |
Jun 05, 2019 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 4,922 | +0.00(+0.00%) |
Jun 04, 2019 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | 25,884 | -0.02(-2.20%) |
Jun 03, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 5,054 | +0.01(+1.11%) |
May 31, 2019 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 10,800 | +0.00(+0.00%) |
May 30, 2019 | 0.9500 | 0.9703 | 0.8700 | 0.9000 | 72,497 | +0.00(+0.00%) |
May 29, 2019 | 0.9500 | 0.9590 | 0.8270 | 0.9000 | 233,171 | -0.05(-5.58%) |
May 28, 2019 | 0.9870 | 0.9870 | 0.9200 | 0.9532 | 37,424 | +0.02(+2.49%) |
May 24, 2019 | 1.000 | 1.000 | 0.9200 | 0.9300 | 55,200 | -0.02(-2.19%) |
May 23, 2019 | 0.9000 | 0.9899 | 0.9000 | 0.9508 | 31,134 | +0.05(+5.64%) |
May 22, 2019 | 0.9000 | 0.9599 | 0.8800 | 0.9000 | 68,953 | -0.05(-4.88%) |
May 21, 2019 | 1.080 | 1.080 | 0.9100 | 0.9462 | 95,505 | -0.06(-6.32%) |
May 20, 2019 | 1.070 | 1.100 | 1.000 | 1.010 | 49,562 | -0.03(-2.88%) |
May 17, 2019 | 0.9500 | 1.100 | 0.9500 | 1.040 | 187,600 | +0.04(+4.00%) |
May 16, 2019 | 0.9800 | 1.020 | 0.9500 | 1.000 | 95,441 | +0.09(+9.89%) |
May 15, 2019 | 1.040 | 1.050 | 0.9100 | 0.9100 | 97,460 | -0.16(-14.95%) |
May 14, 2019 | 1.050 | 1.200 | 0.9101 | 1.070 | 312,755 | +0.00(+0.00%) |
May 13, 2019 | 1.000 | 1.490 | 0.9500 | 1.070 | 1,116,943 | +0.20(+22.99%) |
May 10, 2019 | 0.7500 | 0.9200 | 0.7500 | 0.8700 | 114,800 | +0.07(+8.75%) |
May 09, 2019 | 0.8000 | 0.8000 | 0.7755 | 0.8000 | 15,343 | +0.03(+3.90%) |
May 08, 2019 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 33,572 | +0.01(+1.32%) |
May 07, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 25,272 | -0.01(-0.91%) |
May 06, 2019 | 0.7900 | 0.8200 | 0.7614 | 0.7670 | 87,213 | -0.03(-4.13%) |
May 03, 2019 | 0.7900 | 0.8500 | 0.7743 | 0.8000 | 97,200 | +0.01(+1.88%) |
May 02, 2019 | 0.8778 | 0.9000 | 0.7725 | 0.7852 | 172,282 | -0.08(-9.73%) |
May 01, 2019 | 0.8400 | 0.8699 | 0.8100 | 0.8698 | 12,439 | +0.03(+3.55%) |
Apr 30, 2019 | 0.8385 | 0.8400 | 0.8129 | 0.8400 | 1,881 | +0.01(+1.20%) |
Apr 29, 2019 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 11,268 | +0.02(+2.47%) |
Apr 26, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 250,000 | -0.02(-2.41%) |
Apr 25, 2019 | 0.8200 | 0.8500 | 0.8001 | 0.8300 | 11,042 | +0.03(+3.56%) |
Apr 24, 2019 | 0.8678 | 0.8800 | 0.8000 | 0.8015 | 77,004 | -0.08(-8.92%) |
Apr 23, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 4,154 | +0.00(+0.00%) |
Apr 22, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 54,874 | +0.01(+1.72%) |
Apr 18, 2019 | 0.8586 | 0.9000 | 0.8500 | 0.8651 | 37,900 | +0.02(+1.78%) |
Apr 17, 2019 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 32,551 | -0.01(-1.16%) |
Apr 16, 2019 | 0.8600 | 0.8699 | 0.8579 | 0.8600 | 13,496 | -0.01(-1.15%) |
Apr 15, 2019 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 11,044 | +0.01(+1.16%) |
Apr 12, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 13,300 | -0.02(-2.27%) |
Apr 11, 2019 | 0.8708 | 0.9400 | 0.8620 | 0.8800 | 24,274 | -0.00(-0.31%) |
Apr 10, 2019 | 0.8705 | 0.9300 | 0.8600 | 0.8827 | 29,424 | +0.00(+0.03%) |
Apr 09, 2019 | 0.9499 | 0.9500 | 0.8546 | 0.8824 | 31,654 | -0.07(-7.12%) |
Apr 08, 2019 | 0.9353 | 0.9700 | 0.9030 | 0.9500 | 7,874 | +0.00(+0.00%) |
Apr 05, 2019 | 0.9000 | 0.9900 | 0.8530 | 0.9500 | 26,200 | +0.04(+4.28%) |
Apr 04, 2019 | 0.8876 | 0.9500 | 0.8876 | 0.9110 | 257,482 | +0.01(+1.24%) |
Apr 03, 2019 | 0.8800 | 0.9100 | 0.8500 | 0.8998 | 44,302 | -0.01(-1.12%) |
Apr 02, 2019 | 0.8800 | 0.9100 | 0.8601 | 0.9100 | 78,722 | +0.06(+6.53%) |