Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2019 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.04(+6.67%) | |
Jun 12, 2019 | 0.5510 | 0.6400 | 0.5501 | 0.6000 | 39,139 | +0.01(+0.91%) |
Jun 11, 2019 | 0.5700 | 0.6000 | 0.5500 | 0.5946 | 33,610 | -0.01(-0.90%) |
Jun 10, 2019 | 0.5700 | 0.6100 | 0.5400 | 0.6000 | 84,631 | +0.06(+11.11%) |
Jun 07, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 65,800 | +0.00(+0.00%) |
Jun 06, 2019 | 0.6000 | 0.6000 | 0.5150 | 0.5400 | 47,364 | -0.06(-9.97%) |
Jun 05, 2019 | 0.5312 | 0.6000 | 0.5101 | 0.5998 | 24,533 | +0.04(+7.30%) |
Jun 04, 2019 | 0.5200 | 0.5590 | 0.4621 | 0.5590 | 90,889 | +0.04(+7.50%) |
Jun 03, 2019 | 0.5400 | 0.6000 | 0.5200 | 0.5200 | 37,005 | -0.00(-0.61%) |
May 31, 2019 | 0.5200 | 0.5499 | 0.5200 | 0.5232 | 16,900 | -0.00(-0.38%) |
May 30, 2019 | 0.5032 | 0.5394 | 0.4900 | 0.5252 | 61,457 | +0.01(+1.41%) |
May 29, 2019 | 0.5200 | 0.5260 | 0.5000 | 0.5179 | 18,579 | +0.02(+3.13%) |
May 28, 2019 | 0.5500 | 0.5655 | 0.5022 | 0.5022 | 116,137 | -0.05(-9.51%) |
May 24, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5550 | 227,100 | +0.01(+0.91%) |
May 23, 2019 | 0.5400 | 0.5972 | 0.5300 | 0.5500 | 132,809 | +0.01(+1.85%) |
May 22, 2019 | 0.5500 | 0.5500 | 0.4000 | 0.5400 | 327,064 | +0.02(+3.43%) |
May 21, 2019 | 0.5700 | 0.5731 | 0.5200 | 0.5221 | 42,121 | -0.03(-5.93%) |
May 20, 2019 | 0.6363 | 0.6363 | 0.5521 | 0.5550 | 55,586 | -0.07(-11.90%) |
May 17, 2019 | 0.5500 | 0.6500 | 0.5100 | 0.6300 | 305,500 | +0.13(+25.72%) |
May 16, 2019 | 0.6250 | 0.6431 | 0.4600 | 0.5011 | 242,197 | -0.12(-19.18%) |
May 15, 2019 | 0.6304 | 0.6599 | 0.6020 | 0.6200 | 30,347 | -0.01(-1.27%) |
May 14, 2019 | 0.6600 | 0.6600 | 0.6100 | 0.6280 | 37,383 | -0.03(-3.83%) |
May 13, 2019 | 0.6605 | 0.6980 | 0.6022 | 0.6530 | 29,058 | -0.04(-6.45%) |
May 10, 2019 | 0.6881 | 0.7100 | 0.6600 | 0.6980 | 58,200 | +0.01(+1.14%) |
May 09, 2019 | 0.6801 | 0.6970 | 0.6700 | 0.6901 | 30,760 | -0.01(-1.41%) |
May 08, 2019 | 0.7098 | 0.7104 | 0.6800 | 0.7000 | 12,465 | +0.02(+2.94%) |
May 07, 2019 | 0.6980 | 0.7095 | 0.6706 | 0.6800 | 42,647 | +0.01(+1.09%) |
May 06, 2019 | 0.7270 | 0.7270 | 0.6705 | 0.6727 | 27,759 | -0.05(-7.51%) |
May 03, 2019 | 0.7154 | 0.7273 | 0.7151 | 0.7273 | 8,000 | +0.01(+1.72%) |
May 02, 2019 | 0.7200 | 0.7400 | 0.7000 | 0.7150 | 42,188 | -0.01(-0.69%) |
May 01, 2019 | 0.7470 | 0.7758 | 0.7200 | 0.7200 | 17,065 | -0.01(-1.64%) |
Apr 30, 2019 | 0.7300 | 0.7665 | 0.7300 | 0.7320 | 34,435 | -0.01(-1.41%) |
Apr 29, 2019 | 0.7320 | 0.7425 | 0.7200 | 0.7425 | 32,066 | +0.00(+0.36%) |
Apr 26, 2019 | 0.7400 | 0.7510 | 0.7200 | 0.7398 | 35,900 | +0.02(+2.47%) |
Apr 25, 2019 | 0.7480 | 0.7500 | 0.7210 | 0.7220 | 19,287 | +0.00(+0.24%) |
Apr 24, 2019 | 0.7302 | 0.7500 | 0.7203 | 0.7203 | 24,353 | -0.02(-2.71%) |
Apr 23, 2019 | 0.7600 | 0.7600 | 0.7301 | 0.7404 | 20,665 | +0.01(+1.22%) |
Apr 22, 2019 | 0.7800 | 0.7800 | 0.7301 | 0.7315 | 42,326 | -0.05(-6.30%) |
Apr 18, 2019 | 0.7400 | 0.7900 | 0.7229 | 0.7807 | 79,100 | +0.03(+4.11%) |
Apr 17, 2019 | 0.7650 | 0.7799 | 0.7201 | 0.7499 | 20,616 | -0.00(-0.01%) |
Apr 16, 2019 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 34,452 | +0.02(+2.04%) |
Apr 15, 2019 | 0.7900 | 0.7900 | 0.7300 | 0.7350 | 21,726 | -0.02(-2.14%) |
Apr 12, 2019 | 0.7400 | 0.7749 | 0.7211 | 0.7511 | 20,700 | +0.02(+2.89%) |
Apr 11, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | 31,328 | +0.02(+3.38%) |
Apr 10, 2019 | 0.7500 | 0.7683 | 0.7000 | 0.7061 | 34,145 | -0.04(-5.85%) |
Apr 09, 2019 | 0.7311 | 0.7709 | 0.7013 | 0.7500 | 34,105 | +0.02(+2.40%) |
Apr 08, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7324 | 81,900 | -0.06(-7.29%) |
Apr 05, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 114,900 | +0.04(+5.57%) |
Apr 04, 2019 | 0.7575 | 0.7575 | 0.7020 | 0.7483 | 22,965 | +0.01(+1.07%) |
Apr 03, 2019 | 0.7000 | 0.7613 | 0.7000 | 0.7404 | 44,235 | +0.01(+1.77%) |
Apr 02, 2019 | 0.7511 | 0.7700 | 0.7000 | 0.7275 | 126,705 | -0.04(-5.52%) |
Apr 01, 2019 | 0.7800 | 0.7980 | 0.7400 | 0.7700 | 97,809 | +0.02(+2.67%) |
Mar 29, 2019 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 63,500 | -0.03(-3.23%) |
Mar 28, 2019 | 0.7700 | 0.8000 | 0.7700 | 0.7750 | 136,903 | +0.01(+1.89%) |
Mar 27, 2019 | 0.7400 | 0.8080 | 0.7400 | 0.7606 | 122,728 | -0.04(-4.92%) |
Mar 26, 2019 | 0.8480 | 0.8480 | 0.8000 | 0.8000 | 74,620 | -0.01(-1.84%) |
Mar 25, 2019 | 0.8100 | 0.8150 | 0.7839 | 0.8150 | 71,593 | +0.00(+0.56%) |
Mar 22, 2019 | 0.8250 | 0.8496 | 0.7850 | 0.8105 | 217,600 | -0.03(-3.98%) |
Mar 21, 2019 | 0.9500 | 0.9600 | 0.8119 | 0.8441 | 1,049,105 | -0.01(-0.69%) |
Mar 20, 2019 | 0.8410 | 0.8700 | 0.8300 | 0.8500 | 50,097 | +0.02(+2.22%) |
Mar 19, 2019 | 0.8700 | 0.8800 | 0.8270 | 0.8315 | 43,561 | -0.00(-0.07%) |
Mar 18, 2019 | 0.9100 | 0.9100 | 0.8220 | 0.8321 | 98,821 | +0.01(+1.48%) |
Mar 15, 2019 | 0.8111 | 0.9300 | 0.8111 | 0.8200 | 248,200 | +0.01(+1.10%) |
Mar 14, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8111 | 55,926 | +0.00(+0.14%) |
Mar 13, 2019 | 0.8600 | 0.8800 | 0.8000 | 0.8100 | 61,308 | -0.04(-4.71%) |
Mar 12, 2019 | 0.8700 | 0.8700 | 0.8001 | 0.8500 | 41,123 | -0.05(-5.53%) |
Mar 11, 2019 | 0.8000 | 0.9000 | 0.8000 | 0.8998 | 43,085 | +0.10(+12.47%) |
Mar 08, 2019 | 0.8200 | 0.8339 | 0.8000 | 0.8000 | 35,100 | -0.03(-3.51%) |
Mar 07, 2019 | 0.8200 | 0.8600 | 0.7900 | 0.8291 | 101,263 | -0.03(-3.59%) |
Mar 06, 2019 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 30,433 | -0.03(-3.41%) |
Mar 05, 2019 | 0.8615 | 0.9000 | 0.8600 | 0.8904 | 68,493 | +0.01(+1.18%) |
Mar 04, 2019 | 0.9000 | 0.9644 | 0.8451 | 0.8800 | 60,601 | -0.02(-2.55%) |
Mar 01, 2019 | 0.9550 | 0.9550 | 0.9000 | 0.9030 | 52,200 | -0.04(-3.92%) |
Feb 28, 2019 | 0.9200 | 0.9845 | 0.8864 | 0.9398 | 47,790 | +0.04(+4.42%) |
Feb 27, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 91,815 | +0.07(+7.78%) |
Feb 26, 2019 | 0.8551 | 0.9300 | 0.8300 | 0.8350 | 97,873 | -0.03(-2.91%) |
Feb 25, 2019 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 47,427 | -0.02(-2.27%) |
Feb 22, 2019 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 53,400 | -0.01(-1.12%) |
Feb 21, 2019 | 0.9000 | 0.9300 | 0.8500 | 0.8900 | 87,144 | -0.01(-1.11%) |
Feb 20, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 51,619 | -0.03(-3.45%) |
Feb 19, 2019 | 0.9700 | 1.022 | 0.9300 | 0.9322 | 60,644 | -0.02(-1.87%) |
Feb 15, 2019 | 0.9500 | 0.9800 | 0.9300 | 0.9500 | 28,100 | -0.01(-1.05%) |
Feb 14, 2019 | 0.9554 | 1.020 | 0.9235 | 0.9601 | 43,023 | -0.03(-3.02%) |
Feb 13, 2019 | 0.9400 | 1.000 | 0.9300 | 0.9900 | 67,894 | +0.05(+4.76%) |
Feb 12, 2019 | 0.9400 | 0.9999 | 0.9400 | 0.9450 | 34,704 | -0.01(-0.54%) |
Feb 11, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9501 | 45,760 | -0.02(-2.05%) |
Feb 08, 2019 | 1.020 | 1.035 | 0.9600 | 0.9700 | 79,600 | -0.05(-4.90%) |
Feb 07, 2019 | 1.050 | 1.065 | 0.9700 | 1.020 | 75,309 | -0.04(-3.77%) |
Feb 06, 2019 | 1.100 | 1.100 | 1.040 | 1.060 | 54,602 | -0.02(-1.85%) |
Feb 05, 2019 | 1.110 | 1.150 | 1.020 | 1.080 | 237,369 | +0.00(+0.00%) |
Feb 04, 2019 | 1.060 | 1.100 | 1.060 | 1.080 | 38,099 | +0.02(+1.89%) |