Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.5031 | 0.5197 | 0.5012 | 0.5185 | 442,200 | +0.01(+2.67%) |
Mar 28, 2019 | 0.5100 | 0.5179 | 0.5031 | 0.5050 | 273,217 | -0.01(-2.49%) |
Mar 27, 2019 | 0.5296 | 0.5296 | 0.5050 | 0.5179 | 377,507 | -0.00(-0.75%) |
Mar 26, 2019 | 0.5200 | 0.5234 | 0.5145 | 0.5218 | 314,121 | +0.01(+1.03%) |
Mar 25, 2019 | 0.5288 | 0.5288 | 0.5141 | 0.5165 | 230,881 | -0.01(-1.24%) |
Mar 22, 2019 | 0.5400 | 0.5400 | 0.5202 | 0.5230 | 623,100 | -0.03(-5.13%) |
Mar 21, 2019 | 0.5324 | 0.5600 | 0.5226 | 0.5513 | 966,294 | +0.02(+3.57%) |
Mar 20, 2019 | 0.5298 | 0.5350 | 0.5176 | 0.5323 | 501,514 | +0.01(+1.60%) |
Mar 19, 2019 | 0.5200 | 0.5369 | 0.5189 | 0.5239 | 301,796 | -0.01(-1.13%) |
Mar 18, 2019 | 0.5500 | 0.5500 | 0.5150 | 0.5299 | 1,439,622 | -0.00(-0.58%) |
Mar 15, 2019 | 0.5600 | 0.5630 | 0.5231 | 0.5330 | 778,300 | -0.01(-1.75%) |
Mar 14, 2019 | 0.5250 | 0.5444 | 0.5100 | 0.5425 | 709,792 | +0.01(+2.40%) |
Mar 13, 2019 | 0.5105 | 0.5298 | 0.5100 | 0.5298 | 333,960 | +0.01(+1.88%) |
Mar 12, 2019 | 0.5153 | 0.5200 | 0.5005 | 0.5200 | 159,249 | +0.00(+0.87%) |
Mar 11, 2019 | 0.4996 | 0.5195 | 0.4956 | 0.5155 | 303,053 | +0.01(+2.67%) |
Mar 08, 2019 | 0.4915 | 0.5068 | 0.4911 | 0.5021 | 562,600 | -0.01(-1.55%) |
Mar 07, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 535,894 | +0.00(+0.53%) |
Mar 06, 2019 | 0.5060 | 0.5100 | 0.5000 | 0.5073 | 295,074 | -0.00(-0.35%) |
Mar 05, 2019 | 0.5100 | 0.5165 | 0.5055 | 0.5091 | 125,477 | +0.00(+0.81%) |
Mar 04, 2019 | 0.5200 | 0.5360 | 0.5024 | 0.5050 | 511,854 | -0.02(-3.99%) |
Mar 01, 2019 | 0.5430 | 0.5500 | 0.5250 | 0.5260 | 502,400 | -0.02(-3.01%) |
Feb 28, 2019 | 0.5400 | 0.5540 | 0.5400 | 0.5423 | 480,086 | -0.01(-1.40%) |
Feb 27, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 244,351 | +0.00(+0.38%) |
Feb 26, 2019 | 0.5300 | 0.5498 | 0.5280 | 0.5479 | 438,988 | +0.01(+2.53%) |
Feb 25, 2019 | 0.5376 | 0.5442 | 0.5300 | 0.5344 | 405,055 | -0.01(-1.04%) |
Feb 22, 2019 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 101,700 | +0.01(+2.18%) |
Feb 21, 2019 | 0.5220 | 0.5373 | 0.5200 | 0.5285 | 257,155 | -0.00(-0.28%) |
Feb 20, 2019 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 385,878 | -0.01(-1.85%) |
Feb 19, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 638,102 | -0.00(-0.55%) |
Feb 15, 2019 | 0.5300 | 0.5450 | 0.5200 | 0.5430 | 539,800 | +0.00(+0.56%) |
Feb 14, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 481,059 | +0.02(+3.85%) |
Feb 13, 2019 | 0.5400 | 0.5400 | 0.5052 | 0.5200 | 263,994 | +0.01(+1.33%) |
Feb 12, 2019 | 0.5360 | 0.5360 | 0.5100 | 0.5132 | 191,993 | -0.00(-0.39%) |
Feb 11, 2019 | 0.5276 | 0.5276 | 0.5100 | 0.5152 | 224,106 | +0.01(+1.02%) |
Feb 08, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 510,800 | -0.01(-1.92%) |
Feb 07, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 323,896 | -0.01(-1.89%) |
Feb 06, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 875,700 | -0.02(-3.28%) |
Feb 05, 2019 | 0.5202 | 0.5480 | 0.5100 | 0.5480 | 1,037,536 | +0.03(+6.72%) |
Feb 04, 2019 | 0.5150 | 0.5190 | 0.5000 | 0.5135 | 505,411 | -0.01(-1.25%) |
Feb 01, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 325,200 | +0.01(+1.56%) |
Jan 31, 2019 | 0.5230 | 0.5238 | 0.4948 | 0.5120 | 322,945 | +0.00(+0.14%) |
Jan 30, 2019 | 0.5330 | 0.5400 | 0.5001 | 0.5113 | 367,950 | -0.01(-1.96%) |
Jan 29, 2019 | 0.5350 | 0.5397 | 0.5201 | 0.5215 | 217,792 | -0.00(-0.29%) |
Jan 28, 2019 | 0.5200 | 0.5500 | 0.5110 | 0.5230 | 547,641 | -0.01(-1.32%) |
Jan 25, 2019 | 0.4900 | 0.5300 | 0.4800 | 0.5300 | 1,368,800 | +0.05(+10.05%) |
Jan 24, 2019 | 0.4950 | 0.4950 | 0.4816 | 0.4816 | 200,954 | -0.00(-0.08%) |
Jan 23, 2019 | 0.4870 | 0.4943 | 0.4791 | 0.4820 | 435,461 | -0.00(-0.29%) |
Jan 22, 2019 | 0.4810 | 0.4950 | 0.4800 | 0.4834 | 482,121 | -0.01(-1.55%) |
Jan 18, 2019 | 0.4900 | 0.4950 | 0.4800 | 0.4910 | 397,900 | +0.00(+0.20%) |
Jan 17, 2019 | 0.4950 | 0.5010 | 0.4794 | 0.4900 | 870,226 | -0.01(-1.01%) |
Jan 16, 2019 | 0.4900 | 0.5000 | 0.4882 | 0.4950 | 287,746 | +0.00(+0.00%) |
Jan 15, 2019 | 0.5027 | 0.5060 | 0.4900 | 0.4950 | 246,410 | +0.01(+1.85%) |
Jan 14, 2019 | 0.5000 | 0.5013 | 0.4800 | 0.4860 | 411,860 | -0.01(-2.80%) |
Jan 11, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 416,500 | -0.01(-1.56%) |
Jan 10, 2019 | 0.5140 | 0.5280 | 0.4920 | 0.5079 | 392,927 | -0.00(-0.80%) |
Jan 09, 2019 | 0.5200 | 0.5300 | 0.5011 | 0.5120 | 672,517 | +0.01(+2.40%) |
Jan 08, 2019 | 0.5285 | 0.5285 | 0.5000 | 0.5000 | 173,970 | -0.02(-2.91%) |
Jan 07, 2019 | 0.5100 | 0.5252 | 0.5000 | 0.5150 | 696,282 | +0.01(+0.98%) |
Jan 04, 2019 | 0.5130 | 0.5150 | 0.4900 | 0.5100 | 464,100 | +0.01(+2.18%) |
Jan 03, 2019 | 0.4980 | 0.5047 | 0.4900 | 0.4991 | 134,362 | +0.01(+2.00%) |