Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7957 | 0.7957 | 0.7500 | 0.7550 | 377,300 | -0.03(-3.22%) |
Mar 28, 2019 | 0.8250 | 0.8400 | 0.7770 | 0.7801 | 469,868 | -0.04(-4.85%) |
Mar 27, 2019 | 0.7870 | 0.8400 | 0.7848 | 0.8199 | 532,398 | +0.04(+5.18%) |
Mar 26, 2019 | 0.7100 | 0.8000 | 0.7100 | 0.7795 | 480,170 | +0.07(+9.79%) |
Mar 25, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7100 | 320,575 | -0.02(-2.49%) |
Mar 22, 2019 | 0.8200 | 0.8200 | 0.7200 | 0.7281 | 577,200 | -0.08(-9.81%) |
Mar 21, 2019 | 0.8601 | 0.8800 | 0.7900 | 0.8073 | 564,304 | -0.05(-6.36%) |
Mar 20, 2019 | 0.8050 | 0.8697 | 0.8000 | 0.8621 | 706,144 | +0.07(+9.13%) |
Mar 19, 2019 | 0.7700 | 0.8100 | 0.7500 | 0.7900 | 467,865 | +0.02(+2.77%) |
Mar 18, 2019 | 0.7200 | 0.7790 | 0.7170 | 0.7687 | 573,671 | +0.06(+8.54%) |
Mar 15, 2019 | 0.7501 | 0.7550 | 0.7000 | 0.7082 | 771,100 | -0.05(-6.82%) |
Mar 14, 2019 | 0.8500 | 0.8900 | 0.7200 | 0.7600 | 1,506,211 | -0.09(-10.59%) |
Mar 13, 2019 | 0.8900 | 1.000 | 0.8200 | 0.8500 | 2,479,845 | -0.07(-7.61%) |
Mar 12, 2019 | 0.7400 | 1.200 | 0.7000 | 0.9200 | 8,645,996 | +0.24(+35.29%) |
Mar 11, 2019 | 0.6100 | 0.7487 | 0.6100 | 0.6800 | 1,200,260 | +0.08(+12.49%) |
Mar 08, 2019 | 0.6000 | 0.7900 | 0.5700 | 0.6045 | 1,716,300 | +0.02(+4.22%) |
Mar 07, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5800 | 866,358 | +0.03(+5.45%) |
Mar 06, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 751,678 | +0.04(+7.44%) |
Mar 05, 2019 | 0.5000 | 0.5200 | 0.4950 | 0.5119 | 318,409 | +0.02(+3.25%) |
Mar 04, 2019 | 0.5040 | 0.5180 | 0.4900 | 0.4958 | 324,170 | -0.01(-2.78%) |
Mar 01, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 414,700 | +0.02(+3.43%) |
Feb 28, 2019 | 0.5000 | 0.5100 | 0.4925 | 0.4931 | 282,721 | +0.00(+0.37%) |
Feb 27, 2019 | 0.5000 | 0.5047 | 0.4860 | 0.4913 | 380,569 | +0.01(+1.30%) |
Feb 26, 2019 | 0.4935 | 0.5000 | 0.4850 | 0.4850 | 228,846 | +0.00(+0.81%) |
Feb 25, 2019 | 0.4900 | 0.4940 | 0.4723 | 0.4811 | 231,555 | +0.01(+1.93%) |
Feb 22, 2019 | 0.4900 | 0.4900 | 0.4650 | 0.4720 | 143,400 | -0.01(-1.67%) |
Feb 21, 2019 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 272,646 | -0.00(-0.79%) |
Feb 20, 2019 | 0.5000 | 0.5027 | 0.4838 | 0.4838 | 233,185 | -0.02(-3.24%) |
Feb 19, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 287,193 | +0.02(+4.17%) |
Feb 15, 2019 | 0.4800 | 0.5200 | 0.4700 | 0.4800 | 586,400 | +0.01(+2.13%) |
Feb 14, 2019 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 141,085 | +0.00(+0.00%) |
Feb 13, 2019 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 133,806 | -0.01(-1.05%) |
Feb 12, 2019 | 0.4750 | 0.4850 | 0.4600 | 0.4750 | 201,985 | +0.01(+2.00%) |
Feb 11, 2019 | 0.4500 | 0.4700 | 0.4402 | 0.4657 | 243,279 | +0.03(+5.84%) |
Feb 08, 2019 | 0.4700 | 0.4800 | 0.4200 | 0.4400 | 455,000 | -0.03(-7.25%) |
Feb 07, 2019 | 0.4640 | 0.4890 | 0.4600 | 0.4744 | 234,212 | +0.01(+2.80%) |
Feb 06, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4615 | 221,687 | -0.01(-1.77%) |
Feb 05, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4698 | 391,834 | -0.01(-2.23%) |
Feb 04, 2019 | 0.4800 | 0.4900 | 0.4750 | 0.4805 | 182,429 | +0.01(+1.59%) |
Feb 01, 2019 | 0.4950 | 0.4950 | 0.4700 | 0.4730 | 331,600 | -0.01(-2.77%) |
Jan 31, 2019 | 0.4924 | 0.4999 | 0.4751 | 0.4865 | 169,651 | -0.00(-0.71%) |
Jan 30, 2019 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 167,539 | +0.02(+3.46%) |
Jan 29, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4736 | 227,849 | -0.01(-1.04%) |
Jan 28, 2019 | 0.5100 | 0.5100 | 0.4700 | 0.4786 | 220,158 | -0.01(-2.33%) |
Jan 25, 2019 | 0.4900 | 0.5200 | 0.4800 | 0.4900 | 274,200 | +0.00(+0.12%) |
Jan 24, 2019 | 0.5037 | 0.5200 | 0.4800 | 0.4894 | 497,838 | -0.02(-3.07%) |
Jan 23, 2019 | 0.5007 | 0.5390 | 0.4980 | 0.5049 | 909,443 | +0.02(+5.19%) |
Jan 22, 2019 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 597,854 | +0.02(+4.35%) |
Jan 18, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 313,400 | +0.01(+2.00%) |
Jan 17, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4510 | 481,487 | -0.01(-2.93%) |
Jan 16, 2019 | 0.4600 | 0.4800 | 0.4515 | 0.4646 | 560,419 | +0.01(+1.29%) |
Jan 15, 2019 | 0.4511 | 0.4760 | 0.4500 | 0.4587 | 433,547 | +0.01(+1.26%) |
Jan 14, 2019 | 0.4634 | 0.4760 | 0.4484 | 0.4530 | 402,692 | -0.01(-2.16%) |
Jan 11, 2019 | 0.4770 | 0.4850 | 0.4320 | 0.4630 | 1,143,500 | -0.02(-3.54%) |
Jan 10, 2019 | 0.5200 | 0.5500 | 0.4600 | 0.4800 | 2,539,299 | +0.05(+11.63%) |
Jan 09, 2019 | 0.4200 | 0.4500 | 0.4100 | 0.4300 | 835,120 | +0.02(+4.88%) |
Jan 08, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 652,733 | -0.01(-3.05%) |
Jan 07, 2019 | 0.4264 | 0.4300 | 0.4100 | 0.4229 | 310,664 | +0.01(+3.15%) |
Jan 04, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 453,000 | +0.01(+2.50%) |
Jan 03, 2019 | 0.4100 | 0.4300 | 0.3900 | 0.4000 | 751,693 | +0.01(+2.56%) |