Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8300 | 0.8700 | 0.8300 | 0.8411 | 93,500 | +0.01(+1.34%) |
May 30, 2019 | 0.9000 | 0.9000 | 0.8100 | 0.8300 | 291,439 | -0.04(-4.60%) |
May 29, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 107,429 | -0.02(-2.14%) |
May 28, 2019 | 0.8445 | 0.8899 | 0.8445 | 0.8890 | 161,988 | +0.04(+4.59%) |
May 24, 2019 | 0.8220 | 0.8618 | 0.8220 | 0.8500 | 201,500 | +0.03(+3.66%) |
May 23, 2019 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | 258,442 | -0.00(-0.13%) |
May 22, 2019 | 0.8210 | 0.8501 | 0.8181 | 0.8211 | 146,343 | -0.02(-2.24%) |
May 21, 2019 | 0.8400 | 0.8658 | 0.8201 | 0.8399 | 119,874 | -0.01(-1.19%) |
May 20, 2019 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 171,933 | +0.02(+2.19%) |
May 17, 2019 | 0.8600 | 0.8850 | 0.8170 | 0.8318 | 138,500 | -0.03(-3.28%) |
May 16, 2019 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 256,546 | +0.05(+6.69%) |
May 15, 2019 | 0.8000 | 0.8200 | 0.7931 | 0.8061 | 238,431 | +0.01(+0.76%) |
May 14, 2019 | 0.8000 | 0.8400 | 0.7900 | 0.8000 | 540,410 | +0.04(+5.26%) |
May 13, 2019 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 306,685 | -0.04(-4.43%) |
May 10, 2019 | 0.8300 | 0.8430 | 0.7900 | 0.7952 | 271,300 | -0.02(-1.94%) |
May 09, 2019 | 0.8260 | 0.8496 | 0.8001 | 0.8109 | 487,054 | -0.03(-3.06%) |
May 08, 2019 | 0.8600 | 0.8699 | 0.8160 | 0.8365 | 107,128 | -0.01(-1.59%) |
May 07, 2019 | 0.8699 | 0.8700 | 0.8261 | 0.8500 | 137,829 | +0.00(+0.00%) |
May 06, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 204,015 | -0.02(-1.96%) |
May 03, 2019 | 0.8450 | 0.8843 | 0.8350 | 0.8670 | 185,700 | +0.03(+3.21%) |
May 02, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 166,615 | -0.01(-1.18%) |
May 01, 2019 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 299,268 | -0.03(-3.30%) |
Apr 30, 2019 | 0.8625 | 0.8843 | 0.8620 | 0.8790 | 111,713 | +0.01(+1.62%) |
Apr 29, 2019 | 0.8900 | 0.8944 | 0.8624 | 0.8650 | 260,874 | -0.02(-2.52%) |
Apr 26, 2019 | 0.8700 | 0.8945 | 0.8600 | 0.8874 | 96,300 | +0.03(+3.02%) |
Apr 25, 2019 | 0.9020 | 0.9020 | 0.8600 | 0.8614 | 302,959 | -0.05(-5.34%) |
Apr 24, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 185,691 | -0.01(-1.09%) |
Apr 23, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 353,600 | -0.01(-1.08%) |
Apr 22, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9300 | 279,595 | +0.00(+0.00%) |
Apr 18, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 1,087,300 | +0.01(+1.09%) |
Apr 17, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 280,994 | -0.02(-2.13%) |
Apr 16, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 125,724 | +0.02(+2.17%) |
Apr 15, 2019 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 185,669 | -0.01(-1.34%) |
Apr 12, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9325 | 174,800 | -0.01(-0.80%) |
Apr 11, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | 164,749 | -0.02(-2.08%) |
Apr 10, 2019 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 515,224 | -0.01(-1.03%) |
Apr 09, 2019 | 0.9100 | 0.9800 | 0.9000 | 0.9700 | 588,936 | +0.07(+7.78%) |
Apr 08, 2019 | 0.8810 | 0.9045 | 0.8806 | 0.9000 | 212,009 | +0.01(+1.12%) |
Apr 05, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 215,600 | -0.01(-1.11%) |
Apr 04, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 210,458 | +0.02(+1.69%) |
Apr 03, 2019 | 0.8800 | 0.9100 | 0.8800 | 0.8850 | 232,605 | +0.01(+1.03%) |
Apr 02, 2019 | 0.8945 | 0.8975 | 0.8500 | 0.8760 | 266,500 | -0.01(-1.57%) |
Apr 01, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 181,726 | -0.01(-1.11%) |
Mar 29, 2019 | 0.9100 | 0.9198 | 0.9000 | 0.9000 | 176,700 | -0.00(-0.50%) |
Mar 28, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.9045 | 160,656 | -0.01(-0.60%) |
Mar 27, 2019 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 136,549 | +0.00(+0.00%) |
Mar 26, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 125,087 | -0.00(-0.10%) |
Mar 25, 2019 | 0.9350 | 0.9500 | 0.8900 | 0.9109 | 222,125 | -0.04(-4.12%) |
Mar 22, 2019 | 0.9520 | 0.9780 | 0.9300 | 0.9500 | 229,000 | -0.01(-1.04%) |
Mar 21, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 196,252 | +0.00(+0.00%) |
Mar 20, 2019 | 1.020 | 1.040 | 0.9400 | 0.9600 | 867,353 | -0.06(-5.88%) |
Mar 19, 2019 | 0.9700 | 1.050 | 0.9600 | 1.020 | 1,115,079 | +0.09(+9.68%) |
Mar 18, 2019 | 0.8900 | 0.9500 | 0.8800 | 0.9300 | 446,547 | +0.06(+6.84%) |
Mar 15, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8705 | 332,100 | +0.01(+1.71%) |
Mar 14, 2019 | 0.8700 | 0.9000 | 0.8513 | 0.8559 | 540,996 | +0.01(+0.69%) |
Mar 13, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 379,492 | +0.02(+2.41%) |
Mar 12, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 212,563 | -0.01(-1.19%) |
Mar 11, 2019 | 0.8200 | 0.8600 | 0.8100 | 0.8400 | 260,166 | +0.04(+5.66%) |
Mar 08, 2019 | 0.8241 | 0.8300 | 0.7950 | 0.7950 | 181,500 | -0.03(-3.06%) |
Mar 07, 2019 | 0.8177 | 0.8400 | 0.8129 | 0.8201 | 107,693 | -0.01(-1.77%) |
Mar 06, 2019 | 0.8230 | 0.8400 | 0.8150 | 0.8349 | 190,954 | -0.01(-0.61%) |
Mar 05, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 202,323 | -0.01(-1.16%) |
Mar 04, 2019 | 0.8400 | 0.8700 | 0.8100 | 0.8499 | 397,974 | +0.04(+4.93%) |