Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3800 | 0.4099 | 0.3500 | 0.3790 | 582,400 | -0.01(-2.82%) |
May 30, 2019 | 0.5100 | 0.5100 | 0.3700 | 0.3900 | 944,648 | -0.10(-20.41%) |
May 29, 2019 | 0.5700 | 0.5940 | 0.4110 | 0.4900 | 979,130 | -0.09(-15.52%) |
May 28, 2019 | 0.6050 | 0.6050 | 0.5700 | 0.5800 | 105,968 | -0.02(-2.85%) |
May 24, 2019 | 0.6050 | 0.6050 | 0.5721 | 0.5970 | 66,600 | +0.01(+1.19%) |
May 23, 2019 | 0.6000 | 0.6150 | 0.5900 | 0.5900 | 166,072 | -0.02(-2.48%) |
May 22, 2019 | 0.5975 | 0.6050 | 0.5900 | 0.6050 | 87,770 | +0.01(+1.68%) |
May 21, 2019 | 0.5750 | 0.6000 | 0.5750 | 0.5950 | 86,252 | +0.00(+0.00%) |
May 20, 2019 | 0.6000 | 0.6000 | 0.5625 | 0.5950 | 100,884 | -0.01(-0.83%) |
May 17, 2019 | 0.5900 | 0.6050 | 0.5850 | 0.6000 | 41,000 | +0.02(+2.56%) |
May 16, 2019 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 86,018 | +0.00(+0.00%) |
May 15, 2019 | 0.6100 | 0.6100 | 0.5751 | 0.5850 | 77,113 | -0.03(-4.10%) |
May 14, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 53,605 | +0.02(+2.61%) |
May 13, 2019 | 0.6150 | 0.6150 | 0.5625 | 0.5945 | 123,389 | -0.01(-0.92%) |
May 10, 2019 | 0.6200 | 0.6200 | 0.5625 | 0.6000 | 386,100 | +0.00(+0.00%) |
May 09, 2019 | 0.6400 | 0.6600 | 0.5700 | 0.6000 | 256,447 | -0.04(-5.84%) |
May 08, 2019 | 0.6400 | 0.6680 | 0.6300 | 0.6372 | 119,444 | -0.02(-3.60%) |
May 07, 2019 | 0.6650 | 0.6700 | 0.6250 | 0.6610 | 157,592 | -0.01(-1.28%) |
May 06, 2019 | 0.6581 | 0.6696 | 0.6300 | 0.6696 | 153,302 | +0.01(+1.55%) |
May 03, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6594 | 87,400 | +0.00(+0.70%) |
May 02, 2019 | 0.6500 | 0.6600 | 0.6301 | 0.6548 | 149,287 | +0.01(+2.31%) |
May 01, 2019 | 0.6260 | 0.6500 | 0.6110 | 0.6400 | 380,243 | +0.01(+2.24%) |
Apr 30, 2019 | 0.6490 | 0.6490 | 0.6201 | 0.6260 | 71,537 | -0.02(-2.64%) |
Apr 29, 2019 | 0.6430 | 0.6500 | 0.6217 | 0.6430 | 364,079 | +0.02(+3.11%) |
Apr 26, 2019 | 0.6160 | 0.6450 | 0.6160 | 0.6236 | 143,600 | -0.02(-3.32%) |
Apr 25, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6450 | 163,270 | +0.00(+0.00%) |
Apr 24, 2019 | 0.5900 | 0.6500 | 0.5860 | 0.6450 | 165,475 | +0.06(+9.32%) |
Apr 23, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 525,418 | -0.03(-5.14%) |
Apr 22, 2019 | 0.6400 | 0.6600 | 0.6200 | 0.6220 | 113,192 | -0.02(-2.81%) |
Apr 18, 2019 | 0.6375 | 0.6646 | 0.6220 | 0.6400 | 169,200 | +0.02(+2.40%) |
Apr 17, 2019 | 0.6650 | 0.6650 | 0.5610 | 0.6250 | 478,507 | -0.04(-5.87%) |
Apr 16, 2019 | 0.6500 | 0.6690 | 0.6400 | 0.6640 | 232,296 | +0.01(+2.15%) |
Apr 15, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6500 | 352,260 | -0.03(-4.41%) |
Apr 12, 2019 | 0.6950 | 0.7022 | 0.6800 | 0.6800 | 212,200 | -0.02(-2.86%) |
Apr 11, 2019 | 0.7100 | 0.7150 | 0.6870 | 0.7000 | 181,823 | +0.00(+0.00%) |
Apr 10, 2019 | 0.6700 | 0.7100 | 0.6624 | 0.7000 | 325,084 | +0.03(+4.59%) |
Apr 09, 2019 | 0.6820 | 0.6999 | 0.6624 | 0.6693 | 170,815 | -0.02(-2.29%) |
Apr 08, 2019 | 0.6900 | 0.7300 | 0.6850 | 0.6850 | 118,490 | -0.01(-2.10%) |
Apr 05, 2019 | 0.7600 | 0.7600 | 0.6815 | 0.6997 | 243,400 | -0.04(-6.02%) |
Apr 04, 2019 | 0.6925 | 0.7650 | 0.6600 | 0.7445 | 751,926 | +0.06(+9.49%) |
Apr 03, 2019 | 0.6900 | 0.6939 | 0.6614 | 0.6800 | 79,806 | -0.01(-1.88%) |
Apr 02, 2019 | 0.7000 | 0.7200 | 0.6700 | 0.6930 | 142,535 | -0.01(-1.98%) |
Apr 01, 2019 | 0.6500 | 0.7300 | 0.6475 | 0.7070 | 219,691 | +0.06(+8.77%) |
Mar 29, 2019 | 0.6900 | 0.6970 | 0.6310 | 0.6500 | 355,500 | -0.02(-2.26%) |
Mar 28, 2019 | 0.6450 | 0.7000 | 0.6300 | 0.6650 | 183,874 | +0.02(+3.10%) |
Mar 27, 2019 | 0.7000 | 0.7000 | 0.6301 | 0.6450 | 258,922 | -0.04(-5.84%) |
Mar 26, 2019 | 0.7050 | 0.7050 | 0.6700 | 0.6850 | 212,989 | -0.01(-2.14%) |
Mar 25, 2019 | 0.7000 | 0.7050 | 0.6700 | 0.7000 | 214,552 | +0.00(+0.00%) |
Mar 22, 2019 | 0.7000 | 0.7300 | 0.6700 | 0.7000 | 289,100 | -0.03(-3.91%) |
Mar 21, 2019 | 0.6900 | 0.7400 | 0.6775 | 0.7285 | 271,461 | +0.04(+5.58%) |
Mar 20, 2019 | 0.6492 | 0.6900 | 0.6400 | 0.6900 | 276,764 | +0.05(+7.09%) |
Mar 19, 2019 | 0.7750 | 0.7750 | 0.5655 | 0.6443 | 1,339,489 | -0.13(-16.85%) |
Mar 18, 2019 | 0.7500 | 0.7795 | 0.7125 | 0.7749 | 129,256 | +0.02(+3.18%) |
Mar 15, 2019 | 0.7400 | 0.7700 | 0.7100 | 0.7510 | 242,800 | +0.01(+1.49%) |
Mar 14, 2019 | 0.7900 | 0.7900 | 0.7150 | 0.7400 | 476,772 | -0.05(-6.33%) |
Mar 13, 2019 | 0.8950 | 0.9200 | 0.7660 | 0.7900 | 1,860,682 | -0.06(-7.28%) |
Mar 12, 2019 | 0.6500 | 0.8780 | 0.6491 | 0.8520 | 2,809,433 | +0.20(+30.55%) |
Mar 11, 2019 | 0.6240 | 0.6635 | 0.6200 | 0.6526 | 458,004 | +0.03(+5.26%) |
Mar 08, 2019 | 0.6090 | 0.6200 | 0.5800 | 0.6200 | 57,700 | +0.02(+2.56%) |
Mar 07, 2019 | 0.6199 | 0.6199 | 0.5600 | 0.6045 | 358,441 | -0.02(-2.48%) |
Mar 06, 2019 | 0.6690 | 0.6690 | 0.5811 | 0.6199 | 268,082 | -0.03(-4.63%) |
Mar 05, 2019 | 0.6339 | 0.6500 | 0.6110 | 0.6500 | 104,114 | +0.02(+2.64%) |
Mar 04, 2019 | 0.6510 | 0.6800 | 0.6011 | 0.6333 | 530,128 | +0.01(+2.15%) |