Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6080 | 0.6080 | 0.5342 | 0.5510 | 163,000 | -0.07(-11.34%) |
May 30, 2019 | 0.5900 | 0.6215 | 0.5872 | 0.6215 | 64,600 | +0.02(+2.73%) |
May 29, 2019 | 0.6155 | 0.6244 | 0.5860 | 0.6050 | 94,790 | -0.02(-2.87%) |
May 28, 2019 | 0.6123 | 0.6420 | 0.6030 | 0.6229 | 52,493 | +0.00(+0.47%) |
May 24, 2019 | 0.6350 | 0.6423 | 0.6010 | 0.6200 | 46,300 | -0.02(-3.13%) |
May 23, 2019 | 0.6180 | 0.6400 | 0.5759 | 0.6400 | 79,569 | +0.04(+6.70%) |
May 22, 2019 | 0.5850 | 0.6128 | 0.5620 | 0.5998 | 223,434 | +0.00(+0.15%) |
May 21, 2019 | 0.5640 | 0.6200 | 0.5500 | 0.5989 | 108,227 | +0.05(+8.89%) |
May 20, 2019 | 0.5900 | 0.6300 | 0.5301 | 0.5500 | 137,395 | -0.02(-3.31%) |
May 17, 2019 | 0.5500 | 0.5710 | 0.5388 | 0.5688 | 166,500 | +0.02(+4.21%) |
May 16, 2019 | 0.5495 | 0.5800 | 0.5440 | 0.5458 | 84,204 | -0.02(-3.40%) |
May 15, 2019 | 0.5550 | 0.5734 | 0.5485 | 0.5650 | 124,724 | -0.01(-1.40%) |
May 14, 2019 | 0.5760 | 0.6110 | 0.5661 | 0.5730 | 143,181 | -0.01(-1.21%) |
May 13, 2019 | 0.5860 | 0.6147 | 0.5750 | 0.5800 | 84,816 | -0.02(-3.33%) |
May 10, 2019 | 0.6035 | 0.6161 | 0.5578 | 0.6000 | 99,200 | -0.01(-1.19%) |
May 09, 2019 | 0.6120 | 0.6319 | 0.6000 | 0.6072 | 83,186 | -0.02(-3.16%) |
May 08, 2019 | 0.6336 | 0.6400 | 0.6100 | 0.6270 | 42,373 | +0.00(+0.06%) |
May 07, 2019 | 0.6530 | 0.6550 | 0.6250 | 0.6266 | 150,641 | -0.02(-3.54%) |
May 06, 2019 | 0.6050 | 0.6496 | 0.6050 | 0.6496 | 18,444 | +0.01(+2.28%) |
May 03, 2019 | 0.6430 | 0.6430 | 0.6200 | 0.6351 | 59,500 | +0.01(+1.00%) |
May 02, 2019 | 0.6300 | 0.6580 | 0.6111 | 0.6288 | 71,353 | -0.00(-0.19%) |
May 01, 2019 | 0.6240 | 0.6600 | 0.6240 | 0.6300 | 30,872 | -0.01(-1.56%) |
Apr 30, 2019 | 0.6445 | 0.6600 | 0.6120 | 0.6400 | 112,455 | -0.02(-2.29%) |
Apr 29, 2019 | 0.6700 | 0.6700 | 0.6350 | 0.6550 | 73,301 | -0.01(-1.71%) |
Apr 26, 2019 | 0.6730 | 0.6730 | 0.6400 | 0.6664 | 59,000 | +0.03(+4.12%) |
Apr 25, 2019 | 0.6445 | 0.6586 | 0.6320 | 0.6400 | 118,759 | +0.00(+0.00%) |
Apr 24, 2019 | 0.6500 | 0.6650 | 0.6283 | 0.6400 | 66,668 | -0.00(-0.68%) |
Apr 23, 2019 | 0.6543 | 0.6615 | 0.6300 | 0.6444 | 60,509 | -0.01(-0.82%) |
Apr 22, 2019 | 0.6285 | 0.6497 | 0.6230 | 0.6497 | 112,282 | +0.01(+1.90%) |
Apr 18, 2019 | 0.6436 | 0.6703 | 0.6200 | 0.6376 | 162,600 | -0.03(-5.15%) |
Apr 17, 2019 | 0.6960 | 0.6960 | 0.6300 | 0.6722 | 268,092 | +0.02(+3.57%) |
Apr 16, 2019 | 0.5852 | 0.6791 | 0.5730 | 0.6490 | 194,285 | +0.08(+14.87%) |
Apr 15, 2019 | 0.6000 | 0.6561 | 0.5550 | 0.5650 | 252,080 | -0.05(-8.86%) |
Apr 12, 2019 | 0.6893 | 0.6893 | 0.5947 | 0.6199 | 294,200 | -0.01(-1.60%) |
Apr 11, 2019 | 0.8000 | 0.8000 | 0.6154 | 0.6300 | 139,995 | -0.01(-1.56%) |
Apr 10, 2019 | 0.6860 | 0.6860 | 0.6172 | 0.6400 | 200,327 | -0.04(-5.88%) |
Apr 09, 2019 | 0.6864 | 0.7200 | 0.6700 | 0.6800 | 131,012 | -0.04(-5.05%) |
Apr 08, 2019 | 0.7150 | 0.8000 | 0.6810 | 0.7162 | 482,007 | -0.00(-0.53%) |
Apr 05, 2019 | 0.7200 | 0.7450 | 0.7040 | 0.7200 | 218,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.7308 | 0.7900 | 0.7040 | 0.7200 | 180,579 | -0.02(-2.66%) |
Apr 03, 2019 | 0.7475 | 0.7750 | 0.7196 | 0.7397 | 173,695 | -0.02(-2.03%) |
Apr 02, 2019 | 0.7772 | 0.7940 | 0.7239 | 0.7550 | 271,806 | -0.02(-2.13%) |
Apr 01, 2019 | 0.7464 | 0.7780 | 0.7300 | 0.7714 | 185,557 | +0.04(+5.53%) |
Mar 29, 2019 | 0.7523 | 0.7770 | 0.6980 | 0.7310 | 291,400 | -0.02(-2.29%) |
Mar 28, 2019 | 0.7485 | 0.7800 | 0.7240 | 0.7481 | 175,180 | -0.03(-4.19%) |
Mar 27, 2019 | 0.8100 | 0.8100 | 0.7390 | 0.7808 | 182,250 | +0.00(+0.10%) |
Mar 26, 2019 | 0.7575 | 0.7898 | 0.7330 | 0.7800 | 328,871 | +0.03(+4.00%) |
Mar 25, 2019 | 0.7854 | 0.9280 | 0.7400 | 0.7500 | 248,554 | -0.02(-2.71%) |
Mar 22, 2019 | 0.8098 | 0.8186 | 0.7500 | 0.7709 | 320,400 | -0.04(-4.83%) |
Mar 21, 2019 | 0.7909 | 0.8174 | 0.7600 | 0.8100 | 394,439 | +0.04(+4.98%) |
Mar 20, 2019 | 0.8295 | 0.8800 | 0.7500 | 0.7716 | 768,723 | -0.05(-6.47%) |
Mar 19, 2019 | 0.7958 | 0.8632 | 0.7700 | 0.8250 | 1,610,028 | +0.07(+10.00%) |
Mar 18, 2019 | 0.6100 | 0.7550 | 0.6050 | 0.7500 | 1,560,341 | +0.15(+25.84%) |
Mar 15, 2019 | 0.5780 | 0.5973 | 0.5680 | 0.5960 | 423,300 | +0.05(+10.17%) |
Mar 14, 2019 | 0.5493 | 0.5640 | 0.5381 | 0.5410 | 287,986 | -0.01(-2.35%) |
Mar 13, 2019 | 0.5413 | 0.5560 | 0.5338 | 0.5540 | 252,645 | +0.01(+2.59%) |
Mar 12, 2019 | 0.5460 | 0.5460 | 0.5200 | 0.5400 | 203,314 | +0.01(+1.33%) |
Mar 11, 2019 | 0.5273 | 0.5460 | 0.5090 | 0.5329 | 121,252 | +0.00(+0.24%) |
Mar 08, 2019 | 0.5300 | 0.5400 | 0.5119 | 0.5316 | 34,500 | +0.00(+0.30%) |
Mar 07, 2019 | 0.4910 | 0.5350 | 0.4910 | 0.5300 | 76,984 | +0.01(+1.03%) |
Mar 06, 2019 | 0.5327 | 0.5470 | 0.5093 | 0.5246 | 92,795 | -0.02(-3.12%) |
Mar 05, 2019 | 0.5620 | 0.5620 | 0.5226 | 0.5415 | 145,472 | -0.01(-1.99%) |
Mar 04, 2019 | 0.5238 | 0.5540 | 0.4868 | 0.5525 | 358,828 | +0.04(+6.87%) |