Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5800 | 0.5800 | 0.5700 | 0.5702 | 17,700 | -0.01(-1.69%) |
May 30, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 41,644 | +0.01(+1.65%) |
May 29, 2019 | 0.6100 | 0.6100 | 0.5620 | 0.5706 | 52,987 | -0.05(-7.97%) |
May 28, 2019 | 0.6181 | 0.6200 | 0.5807 | 0.6200 | 52,818 | +0.02(+3.85%) |
May 24, 2019 | 0.6000 | 0.6080 | 0.5533 | 0.5970 | 40,600 | +0.01(+1.19%) |
May 23, 2019 | 0.5900 | 0.6453 | 0.5899 | 0.5900 | 20,335 | +0.00(+0.34%) |
May 22, 2019 | 0.5700 | 0.6050 | 0.5121 | 0.5880 | 46,131 | +0.02(+3.16%) |
May 21, 2019 | 0.6000 | 0.6290 | 0.5540 | 0.5700 | 99,586 | -0.06(-9.38%) |
May 20, 2019 | 0.6400 | 0.6403 | 0.6000 | 0.6290 | 34,330 | -0.00(-0.16%) |
May 17, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 37,500 | +0.03(+5.00%) |
May 16, 2019 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 143,253 | -0.06(-9.09%) |
May 15, 2019 | 0.6030 | 0.6699 | 0.6030 | 0.6600 | 44,842 | +0.01(+1.54%) |
May 14, 2019 | 0.6423 | 0.6790 | 0.6200 | 0.6500 | 117,975 | +0.03(+4.84%) |
May 13, 2019 | 0.6592 | 0.6921 | 0.6000 | 0.6200 | 67,387 | -0.02(-3.13%) |
May 10, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 150,400 | -0.06(-8.57%) |
May 09, 2019 | 0.7375 | 0.7450 | 0.6964 | 0.7000 | 43,803 | -0.01(-1.84%) |
May 08, 2019 | 0.7800 | 0.7837 | 0.7131 | 0.7131 | 35,405 | -0.02(-2.46%) |
May 07, 2019 | 0.7500 | 0.7870 | 0.7311 | 0.7311 | 45,373 | -0.01(-1.22%) |
May 06, 2019 | 0.7131 | 0.7812 | 0.7131 | 0.7401 | 36,854 | +0.02(+2.79%) |
May 03, 2019 | 0.7500 | 0.8304 | 0.7000 | 0.7200 | 40,400 | -0.06(-7.69%) |
May 02, 2019 | 0.8100 | 0.8203 | 0.7500 | 0.7800 | 37,801 | +0.03(+4.00%) |
May 01, 2019 | 0.7902 | 0.8099 | 0.7000 | 0.7500 | 7,813 | -0.05(-6.39%) |
Apr 30, 2019 | 0.8262 | 0.8500 | 0.7800 | 0.8012 | 21,691 | -0.03(-3.03%) |
Apr 29, 2019 | 0.8342 | 0.8900 | 0.8262 | 0.8262 | 24,471 | -0.03(-4.03%) |
Apr 26, 2019 | 0.8500 | 0.8609 | 0.8304 | 0.8609 | 3,100 | -0.02(-2.17%) |
Apr 25, 2019 | 0.8800 | 0.8800 | 0.8231 | 0.8800 | 8,476 | +0.06(+6.91%) |
Apr 24, 2019 | 0.8360 | 0.8610 | 0.8231 | 0.8231 | 4,219 | -0.03(-3.73%) |
Apr 23, 2019 | 0.8100 | 0.8900 | 0.7700 | 0.8550 | 65,286 | +0.05(+5.95%) |
Apr 22, 2019 | 0.8000 | 0.8141 | 0.8000 | 0.8070 | 16,885 | +0.02(+2.15%) |
Apr 18, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 17,700 | -0.02(-2.47%) |
Apr 17, 2019 | 0.8200 | 0.8402 | 0.8100 | 0.8100 | 5,213 | -0.02(-2.52%) |
Apr 16, 2019 | 0.8685 | 0.8685 | 0.8157 | 0.8309 | 16,641 | -0.03(-3.38%) |
Apr 15, 2019 | 0.8200 | 0.8600 | 0.8100 | 0.8600 | 13,411 | +0.06(+7.35%) |
Apr 12, 2019 | 0.8721 | 0.8800 | 0.8011 | 0.8011 | 59,700 | -0.04(-5.21%) |
Apr 11, 2019 | 0.8652 | 0.8727 | 0.8400 | 0.8451 | 19,070 | +0.00(+0.48%) |
Apr 10, 2019 | 0.8700 | 0.8700 | 0.8411 | 0.8411 | 62,441 | -0.00(-0.04%) |
Apr 09, 2019 | 0.9001 | 0.9046 | 0.8250 | 0.8414 | 38,738 | -0.05(-5.19%) |
Apr 08, 2019 | 0.9013 | 0.9013 | 0.8861 | 0.8875 | 7,543 | +0.00(+0.17%) |
Apr 05, 2019 | 0.9000 | 0.9454 | 0.8842 | 0.8860 | 16,200 | -0.01(-1.57%) |
Apr 04, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9001 | 31,858 | -0.02(-2.12%) |
Apr 03, 2019 | 0.9174 | 0.9200 | 0.9000 | 0.9196 | 35,451 | +0.01(+1.28%) |
Apr 02, 2019 | 0.9200 | 0.9200 | 0.9030 | 0.9080 | 14,731 | -0.00(-0.21%) |
Apr 01, 2019 | 0.9573 | 0.9659 | 0.9021 | 0.9099 | 18,378 | -0.03(-3.20%) |
Mar 29, 2019 | 0.9067 | 0.9555 | 0.9021 | 0.9400 | 13,200 | +0.02(+2.34%) |
Mar 28, 2019 | 0.9021 | 0.9200 | 0.9021 | 0.9185 | 36,221 | -0.01(-1.01%) |
Mar 27, 2019 | 0.9300 | 0.9300 | 0.9220 | 0.9279 | 2,286 | -0.00(-0.23%) |
Mar 26, 2019 | 1.000 | 1.025 | 0.9220 | 0.9300 | 7,478 | -0.00(-0.23%) |
Mar 25, 2019 | 0.9500 | 1.040 | 0.9321 | 0.9321 | 48,051 | +0.00(+0.11%) |
Mar 22, 2019 | 0.9900 | 0.9900 | 0.9269 | 0.9311 | 25,600 | -0.06(-5.95%) |
Mar 21, 2019 | 1.010 | 1.039 | 0.9900 | 0.9900 | 16,111 | +0.00(+0.00%) |
Mar 20, 2019 | 1.000 | 1.040 | 0.9900 | 0.9900 | 27,400 | -0.02(-1.98%) |
Mar 19, 2019 | 1.045 | 1.045 | 0.9980 | 1.010 | 22,391 | -0.02(-1.94%) |
Mar 18, 2019 | 1.050 | 1.180 | 1.010 | 1.030 | 32,801 | +0.00(+0.00%) |
Mar 15, 2019 | 1.050 | 1.050 | 1.019 | 1.030 | 4,700 | +0.01(+0.98%) |
Mar 14, 2019 | 1.080 | 1.090 | 0.9900 | 1.020 | 25,014 | -0.07(-6.42%) |
Mar 13, 2019 | 1.060 | 1.090 | 1.050 | 1.090 | 30,793 | +0.04(+3.81%) |
Mar 12, 2019 | 1.068 | 1.078 | 1.050 | 1.050 | 14,251 | -0.01(-0.94%) |
Mar 11, 2019 | 1.060 | 1.100 | 1.060 | 1.060 | 17,444 | +0.00(+0.00%) |
Mar 08, 2019 | 1.070 | 1.105 | 1.060 | 1.060 | 33,800 | -0.04(-3.64%) |
Mar 07, 2019 | 1.160 | 1.199 | 1.050 | 1.100 | 165,255 | -0.06(-5.17%) |
Mar 06, 2019 | 1.270 | 1.340 | 1.160 | 1.160 | 40,005 | -0.11(-8.66%) |
Mar 05, 2019 | 1.330 | 1.420 | 1.270 | 1.270 | 35,251 | -0.00(-0.39%) |
Mar 04, 2019 | 1.350 | 1.380 | 1.260 | 1.275 | 8,723 | -0.05(-3.41%) |