Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5171 | 0.5278 | 0.5081 | 0.5185 | 72,185 | +0.00(+0.27%) |
Apr 29, 2019 | 0.5500 | 0.5540 | 0.5100 | 0.5171 | 352,254 | -0.04(-6.83%) |
Apr 26, 2019 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 85,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 68,421 | +0.00(+0.51%) |
Apr 24, 2019 | 0.5500 | 0.5649 | 0.5500 | 0.5522 | 89,595 | +0.00(+0.35%) |
Apr 23, 2019 | 0.5500 | 0.5535 | 0.5500 | 0.5503 | 96,692 | -0.00(-0.33%) |
Apr 22, 2019 | 0.5500 | 0.5555 | 0.5305 | 0.5521 | 85,672 | +0.00(+0.38%) |
Apr 18, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 73,700 | -0.01(-1.36%) |
Apr 17, 2019 | 0.5739 | 0.5799 | 0.5550 | 0.5576 | 47,865 | -0.02(-3.75%) |
Apr 16, 2019 | 0.6000 | 0.6000 | 0.5587 | 0.5793 | 125,037 | +0.01(+1.67%) |
Apr 15, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5698 | 116,513 | +0.00(+0.26%) |
Apr 12, 2019 | 0.5700 | 0.5700 | 0.5525 | 0.5683 | 164,700 | +0.01(+1.28%) |
Apr 11, 2019 | 0.5700 | 0.5796 | 0.5600 | 0.5611 | 83,117 | -0.01(-2.42%) |
Apr 10, 2019 | 0.5700 | 0.5808 | 0.5650 | 0.5750 | 154,985 | +0.00(+0.58%) |
Apr 09, 2019 | 0.5800 | 0.5835 | 0.5650 | 0.5717 | 37,823 | +0.01(+1.20%) |
Apr 08, 2019 | 0.5880 | 0.5956 | 0.5600 | 0.5649 | 192,677 | -0.02(-3.10%) |
Apr 05, 2019 | 0.5800 | 0.5896 | 0.5700 | 0.5830 | 84,800 | +0.01(+1.09%) |
Apr 04, 2019 | 0.5700 | 0.5860 | 0.5700 | 0.5767 | 135,996 | -0.01(-1.65%) |
Apr 03, 2019 | 0.5800 | 0.5944 | 0.5720 | 0.5864 | 151,698 | +0.01(+1.59%) |
Apr 02, 2019 | 0.5935 | 0.5993 | 0.5760 | 0.5772 | 123,220 | -0.02(-2.58%) |
Apr 01, 2019 | 0.5880 | 0.5993 | 0.5800 | 0.5925 | 182,633 | +0.01(+1.91%) |
Mar 29, 2019 | 0.6000 | 0.6199 | 0.5800 | 0.5814 | 95,600 | -0.02(-3.16%) |
Mar 28, 2019 | 0.6330 | 0.6330 | 0.5963 | 0.6004 | 135,438 | -0.03(-5.15%) |
Mar 27, 2019 | 0.6518 | 0.6518 | 0.6290 | 0.6330 | 178,251 | -0.00(-0.57%) |
Mar 26, 2019 | 0.6200 | 0.6700 | 0.6050 | 0.6366 | 326,813 | +0.03(+4.81%) |
Mar 25, 2019 | 0.6079 | 0.6100 | 0.5975 | 0.6074 | 236,868 | +0.01(+1.23%) |
Mar 22, 2019 | 0.6100 | 0.6100 | 0.5951 | 0.6000 | 100,200 | -0.00(-0.53%) |
Mar 21, 2019 | 0.6112 | 0.6188 | 0.5913 | 0.6032 | 135,466 | -0.01(-1.31%) |
Mar 20, 2019 | 0.6000 | 0.6182 | 0.5855 | 0.6112 | 96,165 | +0.01(+1.68%) |
Mar 19, 2019 | 0.5720 | 0.6011 | 0.5720 | 0.6011 | 170,458 | +0.03(+5.46%) |
Mar 18, 2019 | 0.5700 | 0.5854 | 0.5700 | 0.5700 | 233,854 | -0.02(-3.80%) |
Mar 15, 2019 | 0.5910 | 0.5991 | 0.5762 | 0.5925 | 172,400 | -0.01(-1.25%) |
Mar 14, 2019 | 0.6200 | 0.6237 | 0.5900 | 0.6000 | 109,364 | -0.02(-3.07%) |
Mar 13, 2019 | 0.6240 | 0.6240 | 0.6000 | 0.6190 | 162,831 | +0.02(+3.18%) |
Mar 12, 2019 | 0.6000 | 0.6045 | 0.5601 | 0.5999 | 298,511 | -0.00(-0.08%) |
Mar 11, 2019 | 0.6050 | 0.6271 | 0.6000 | 0.6004 | 362,526 | -0.01(-1.72%) |
Mar 08, 2019 | 0.6000 | 0.6288 | 0.6000 | 0.6109 | 224,800 | +0.00(+0.15%) |
Mar 07, 2019 | 0.6100 | 0.6164 | 0.6000 | 0.6100 | 312,860 | -0.02(-3.17%) |
Mar 06, 2019 | 0.6644 | 0.6644 | 0.6000 | 0.6300 | 188,688 | -0.00(-0.44%) |
Mar 05, 2019 | 0.6320 | 0.6502 | 0.6300 | 0.6328 | 108,765 | -0.00(-0.35%) |
Mar 04, 2019 | 0.6236 | 0.6381 | 0.6236 | 0.6350 | 93,061 | +0.01(+0.79%) |
Mar 01, 2019 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 223,000 | -0.02(-3.08%) |
Feb 28, 2019 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 242,049 | -0.02(-3.00%) |
Feb 27, 2019 | 0.6700 | 0.6800 | 0.6440 | 0.6701 | 212,965 | -0.00(-0.53%) |
Feb 26, 2019 | 0.6700 | 0.6986 | 0.6700 | 0.6737 | 212,726 | +0.00(+0.39%) |
Feb 25, 2019 | 0.7012 | 0.7072 | 0.6711 | 0.6711 | 429,374 | -0.04(-5.48%) |
Feb 22, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 241,200 | -0.02(-2.19%) |
Feb 21, 2019 | 0.7200 | 0.7432 | 0.7020 | 0.7259 | 110,892 | +0.00(+0.28%) |
Feb 20, 2019 | 0.7500 | 0.7582 | 0.7239 | 0.7239 | 201,630 | -0.04(-4.75%) |
Feb 19, 2019 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | 280,623 | +0.05(+7.04%) |
Feb 15, 2019 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 91,500 | -0.00(-0.04%) |
Feb 14, 2019 | 0.7000 | 0.7103 | 0.6900 | 0.7103 | 138,515 | +0.01(+1.43%) |
Feb 13, 2019 | 0.7600 | 0.7600 | 0.7000 | 0.7003 | 193,672 | -0.04(-6.00%) |
Feb 12, 2019 | 0.7200 | 0.7498 | 0.7200 | 0.7450 | 61,922 | +0.03(+3.47%) |
Feb 11, 2019 | 0.7100 | 0.7269 | 0.7020 | 0.7200 | 201,351 | +0.02(+2.86%) |
Feb 08, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 164,500 | -0.02(-2.25%) |
Feb 07, 2019 | 0.7300 | 0.7300 | 0.7131 | 0.7161 | 91,166 | -0.01(-1.90%) |
Feb 06, 2019 | 0.7200 | 0.7399 | 0.7170 | 0.7300 | 132,926 | +0.02(+2.10%) |
Feb 05, 2019 | 0.7635 | 0.7685 | 0.7100 | 0.7150 | 119,675 | -0.05(-6.35%) |
Feb 04, 2019 | 0.7500 | 0.7750 | 0.7500 | 0.7635 | 125,213 | +0.01(+1.53%) |