Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4665 | 0.4744 | 0.4591 | 0.4700 | 25,000 | +0.02(+3.59%) |
Mar 28, 2019 | 0.4636 | 0.4719 | 0.4521 | 0.4537 | 22,138 | -0.01(-3.06%) |
Mar 27, 2019 | 0.4884 | 0.4941 | 0.4576 | 0.4680 | 393,986 | -0.02(-4.68%) |
Mar 26, 2019 | 0.4800 | 0.4959 | 0.4800 | 0.4910 | 15,229 | +0.01(+1.66%) |
Mar 25, 2019 | 0.4873 | 0.5044 | 0.4700 | 0.4830 | 44,058 | -0.03(-5.16%) |
Mar 22, 2019 | 0.5146 | 0.5255 | 0.4944 | 0.5093 | 54,800 | -0.01(-2.06%) |
Mar 21, 2019 | 0.5200 | 0.5200 | 0.5124 | 0.5200 | 45,704 | -0.00(-0.90%) |
Mar 20, 2019 | 0.5285 | 0.5400 | 0.5247 | 0.5247 | 36,219 | -0.02(-2.83%) |
Mar 19, 2019 | 0.5462 | 0.5462 | 0.5228 | 0.5400 | 55,506 | +0.01(+2.10%) |
Mar 18, 2019 | 0.5395 | 0.5416 | 0.5230 | 0.5289 | 28,077 | +0.01(+1.71%) |
Mar 15, 2019 | 0.5211 | 0.5356 | 0.5081 | 0.5200 | 25,200 | +0.01(+0.97%) |
Mar 14, 2019 | 0.5324 | 0.5343 | 0.5150 | 0.5150 | 60,623 | -0.02(-2.83%) |
Mar 13, 2019 | 0.5359 | 0.5399 | 0.5151 | 0.5300 | 56,647 | +0.00(+0.57%) |
Mar 12, 2019 | 0.5400 | 0.5400 | 0.5178 | 0.5270 | 42,938 | -0.00(-0.57%) |
Mar 11, 2019 | 0.4950 | 0.5325 | 0.4895 | 0.5300 | 57,214 | +0.02(+4.06%) |
Mar 08, 2019 | 0.5200 | 0.5320 | 0.4874 | 0.5093 | 156,300 | -0.02(-3.91%) |
Mar 07, 2019 | 0.5200 | 0.5391 | 0.5191 | 0.5300 | 14,524 | +0.01(+2.26%) |
Mar 06, 2019 | 0.5422 | 0.5460 | 0.5183 | 0.5183 | 47,558 | -0.02(-4.02%) |
Mar 05, 2019 | 0.5170 | 0.5472 | 0.5170 | 0.5400 | 65,185 | -0.00(-0.74%) |
Mar 04, 2019 | 0.5320 | 0.5500 | 0.5300 | 0.5440 | 47,853 | +0.01(+2.68%) |
Mar 01, 2019 | 0.5360 | 0.5689 | 0.5297 | 0.5298 | 68,800 | -0.03(-5.27%) |
Feb 28, 2019 | 0.5220 | 0.5599 | 0.5220 | 0.5593 | 82,793 | +0.01(+1.80%) |
Feb 27, 2019 | 0.5570 | 0.5649 | 0.5350 | 0.5494 | 75,696 | -0.01(-1.36%) |
Feb 26, 2019 | 0.5486 | 0.5639 | 0.5425 | 0.5570 | 35,453 | +0.01(+2.47%) |
Feb 25, 2019 | 0.5593 | 0.5658 | 0.5350 | 0.5436 | 176,146 | -0.02(-3.08%) |
Feb 22, 2019 | 0.5887 | 0.5887 | 0.5600 | 0.5609 | 91,500 | -0.02(-4.00%) |
Feb 21, 2019 | 0.5749 | 0.5843 | 0.5600 | 0.5843 | 40,008 | +0.01(+2.15%) |
Feb 20, 2019 | 0.5782 | 0.5862 | 0.5600 | 0.5720 | 37,038 | -0.01(-1.38%) |
Feb 19, 2019 | 0.5990 | 0.6173 | 0.5700 | 0.5800 | 90,286 | -0.01(-2.01%) |
Feb 15, 2019 | 0.5800 | 0.5919 | 0.5571 | 0.5919 | 21,700 | +0.02(+2.92%) |
Feb 14, 2019 | 0.5813 | 0.5813 | 0.5700 | 0.5751 | 31,166 | -0.01(-1.07%) |
Feb 13, 2019 | 0.6089 | 0.6089 | 0.5801 | 0.5813 | 92,547 | -0.02(-3.12%) |
Feb 12, 2019 | 0.6077 | 0.6218 | 0.5900 | 0.6000 | 72,957 | -0.01(-1.64%) |
Feb 11, 2019 | 0.6570 | 0.6600 | 0.5990 | 0.6100 | 136,031 | -0.04(-6.27%) |
Feb 08, 2019 | 0.6147 | 0.6591 | 0.6072 | 0.6508 | 140,300 | +0.05(+7.61%) |
Feb 07, 2019 | 0.5843 | 0.6064 | 0.5736 | 0.6048 | 109,409 | +0.02(+3.46%) |
Feb 06, 2019 | 0.6033 | 0.6090 | 0.5740 | 0.5846 | 88,556 | -0.02(-3.63%) |
Feb 05, 2019 | 0.5920 | 0.6420 | 0.5500 | 0.6066 | 675,173 | -0.16(-20.70%) |
Feb 04, 2019 | 0.8080 | 0.8342 | 0.7583 | 0.7649 | 134,248 | -0.02(-2.32%) |
Feb 01, 2019 | 0.8160 | 0.8431 | 0.7700 | 0.7831 | 153,700 | -0.04(-5.08%) |
Jan 31, 2019 | 0.8233 | 0.9000 | 0.8023 | 0.8250 | 207,749 | +0.04(+5.10%) |
Jan 30, 2019 | 0.6671 | 0.7916 | 0.6545 | 0.7850 | 199,693 | +0.12(+17.89%) |
Jan 29, 2019 | 0.6380 | 0.6700 | 0.6380 | 0.6659 | 30,432 | -0.00(-0.21%) |
Jan 28, 2019 | 0.6377 | 0.6673 | 0.6309 | 0.6673 | 56,383 | +0.04(+5.65%) |
Jan 25, 2019 | 0.6400 | 0.6500 | 0.6230 | 0.6316 | 19,300 | -0.02(-2.38%) |
Jan 24, 2019 | 0.6300 | 0.6472 | 0.6259 | 0.6470 | 11,850 | +0.02(+3.06%) |
Jan 23, 2019 | 0.6330 | 0.6557 | 0.6271 | 0.6278 | 22,500 | -0.01(-1.09%) |
Jan 22, 2019 | 0.6260 | 0.6569 | 0.6199 | 0.6347 | 17,020 | +0.01(+1.21%) |
Jan 18, 2019 | 0.6467 | 0.6467 | 0.6204 | 0.6271 | 36,700 | -0.02(-3.52%) |
Jan 17, 2019 | 0.6700 | 0.6746 | 0.6451 | 0.6500 | 32,914 | -0.03(-4.78%) |
Jan 16, 2019 | 0.6847 | 0.6847 | 0.6700 | 0.6826 | 12,326 | +0.00(+0.38%) |
Jan 15, 2019 | 0.6658 | 0.6900 | 0.6606 | 0.6800 | 51,961 | +0.01(+1.80%) |
Jan 14, 2019 | 0.6900 | 0.6945 | 0.6648 | 0.6680 | 80,568 | -0.01(-2.10%) |
Jan 11, 2019 | 0.6600 | 0.6898 | 0.6449 | 0.6823 | 56,900 | +0.03(+4.41%) |
Jan 10, 2019 | 0.6381 | 0.6626 | 0.6381 | 0.6535 | 34,397 | +0.01(+2.09%) |
Jan 09, 2019 | 0.6600 | 0.6675 | 0.6390 | 0.6401 | 50,467 | -0.02(-3.10%) |
Jan 08, 2019 | 0.7026 | 0.7026 | 0.6598 | 0.6606 | 8,763 | -0.03(-4.12%) |
Jan 07, 2019 | 0.6771 | 0.6899 | 0.6557 | 0.6890 | 34,548 | +0.03(+4.08%) |
Jan 04, 2019 | 0.6589 | 0.6873 | 0.6444 | 0.6620 | 31,000 | +0.00(+0.65%) |
Jan 03, 2019 | 0.6613 | 0.6655 | 0.6525 | 0.6577 | 18,633 | +0.01(+0.77%) |