Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 764,700 | +0.01(+1.72%) |
Apr 29, 2019 | 0.5911 | 0.6123 | 0.5911 | 0.6095 | 1,180,766 | +0.03(+5.93%) |
Apr 26, 2019 | 0.5800 | 0.5854 | 0.5700 | 0.5754 | 264,400 | +0.00(+0.21%) |
Apr 25, 2019 | 0.5600 | 0.5792 | 0.5500 | 0.5742 | 650,771 | +0.02(+3.16%) |
Apr 24, 2019 | 0.5700 | 0.5700 | 0.5501 | 0.5566 | 207,936 | +0.01(+2.69%) |
Apr 23, 2019 | 0.5400 | 0.5511 | 0.5300 | 0.5420 | 660,937 | +0.02(+3.24%) |
Apr 22, 2019 | 0.5100 | 0.5493 | 0.5030 | 0.5250 | 422,103 | +0.02(+4.56%) |
Apr 18, 2019 | 0.5649 | 0.5649 | 0.5000 | 0.5021 | 1,757,900 | -0.07(-11.88%) |
Apr 17, 2019 | 0.6099 | 0.6099 | 0.5625 | 0.5698 | 898,967 | -0.05(-7.47%) |
Apr 16, 2019 | 0.6102 | 0.6168 | 0.6002 | 0.6158 | 388,554 | -0.01(-1.47%) |
Apr 15, 2019 | 0.6400 | 0.6400 | 0.6069 | 0.6250 | 609,390 | -0.00(-0.78%) |
Apr 12, 2019 | 0.6380 | 0.6400 | 0.6129 | 0.6299 | 601,000 | -0.01(-1.21%) |
Apr 11, 2019 | 0.5992 | 0.6449 | 0.5901 | 0.6376 | 1,720,236 | +0.04(+6.27%) |
Apr 10, 2019 | 0.5930 | 0.6085 | 0.5850 | 0.6000 | 904,981 | +0.01(+1.61%) |
Apr 09, 2019 | 0.5950 | 0.6000 | 0.5800 | 0.5905 | 1,395,118 | +0.00(+0.51%) |
Apr 08, 2019 | 0.6000 | 0.6024 | 0.5860 | 0.5875 | 1,931,487 | +0.01(+1.33%) |
Apr 05, 2019 | 0.5899 | 0.5899 | 0.5760 | 0.5798 | 2,374,300 | -0.00(-0.03%) |
Apr 04, 2019 | 0.6000 | 0.6100 | 0.5600 | 0.5800 | 8,575,395 | -0.28(-32.56%) |
Apr 03, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 841,709 | -0.08(-8.86%) |
Apr 02, 2019 | 0.9523 | 0.9650 | 0.9300 | 0.9436 | 174,993 | -0.02(-2.51%) |
Apr 01, 2019 | 0.9700 | 0.9719 | 0.9400 | 0.9679 | 125,683 | -0.00(-0.22%) |
Mar 29, 2019 | 0.9700 | 0.9795 | 0.9400 | 0.9700 | 173,400 | +0.00(+0.40%) |
Mar 28, 2019 | 0.9630 | 0.9800 | 0.9380 | 0.9661 | 628,938 | -0.01(-1.12%) |
Mar 27, 2019 | 0.9643 | 0.9788 | 0.9405 | 0.9770 | 77,374 | +0.02(+1.82%) |
Mar 26, 2019 | 0.9500 | 0.9800 | 0.9300 | 0.9595 | 280,445 | +0.00(+0.48%) |
Mar 25, 2019 | 0.9700 | 0.9755 | 0.9500 | 0.9549 | 668,588 | -0.02(-1.57%) |
Mar 22, 2019 | 0.9500 | 0.9779 | 0.9500 | 0.9701 | 122,400 | -0.03(-2.70%) |
Mar 21, 2019 | 0.9800 | 0.9970 | 0.9602 | 0.9970 | 148,126 | +0.02(+1.73%) |
Mar 20, 2019 | 0.9750 | 0.9800 | 0.9601 | 0.9800 | 307,891 | +0.00(+0.10%) |
Mar 19, 2019 | 0.9744 | 0.9885 | 0.9710 | 0.9790 | 519,607 | -0.01(-1.00%) |
Mar 18, 2019 | 0.9790 | 1.020 | 0.9700 | 0.9889 | 361,091 | -0.01(-0.51%) |
Mar 15, 2019 | 1.000 | 1.000 | 0.9700 | 0.9940 | 180,400 | +0.01(+1.00%) |
Mar 14, 2019 | 0.9748 | 0.9855 | 0.9643 | 0.9842 | 596,185 | +0.01(+1.45%) |
Mar 13, 2019 | 0.9800 | 0.9900 | 0.9601 | 0.9701 | 228,404 | -0.00(-0.30%) |
Mar 12, 2019 | 0.9700 | 0.9971 | 0.9525 | 0.9730 | 233,493 | -0.00(-0.21%) |
Mar 11, 2019 | 0.9900 | 0.9900 | 0.9611 | 0.9750 | 478,738 | -0.02(-1.53%) |
Mar 08, 2019 | 0.9680 | 1.000 | 0.9680 | 0.9901 | 98,700 | +0.04(+3.68%) |
Mar 07, 2019 | 0.9698 | 0.9700 | 0.9500 | 0.9550 | 158,115 | -0.01(-0.52%) |
Mar 06, 2019 | 0.9700 | 0.9725 | 0.9460 | 0.9600 | 187,081 | -0.02(-1.69%) |
Mar 05, 2019 | 0.9600 | 0.9900 | 0.9600 | 0.9765 | 114,761 | +0.02(+1.78%) |
Mar 04, 2019 | 0.9700 | 0.9835 | 0.9502 | 0.9594 | 150,172 | -0.03(-3.09%) |
Mar 01, 2019 | 0.9400 | 1.000 | 0.9200 | 0.9900 | 134,300 | +0.03(+3.56%) |
Feb 28, 2019 | 1.000 | 1.000 | 0.9560 | 0.9560 | 443,406 | -0.05(-5.35%) |
Feb 27, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 196,973 | -0.01(-0.98%) |
Feb 26, 2019 | 1.020 | 1.025 | 1.000 | 1.020 | 160,894 | -0.01(-0.97%) |
Feb 25, 2019 | 1.040 | 1.040 | 1.010 | 1.030 | 110,327 | +0.02(+1.98%) |
Feb 22, 2019 | 1.000 | 1.030 | 0.9900 | 1.010 | 78,000 | -0.01(-0.98%) |
Feb 21, 2019 | 1.010 | 1.040 | 0.9871 | 1.020 | 250,581 | +0.00(+0.00%) |
Feb 20, 2019 | 1.030 | 1.060 | 1.010 | 1.020 | 324,241 | +0.01(+0.99%) |
Feb 19, 2019 | 1.010 | 1.020 | 0.9700 | 1.010 | 100,869 | -0.01(-0.98%) |
Feb 15, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 152,700 | +0.02(+1.49%) |
Feb 14, 2019 | 1.000 | 1.010 | 0.9830 | 1.005 | 133,567 | -0.02(-1.47%) |
Feb 13, 2019 | 1.020 | 1.020 | 0.9800 | 1.020 | 107,761 | +0.01(+0.99%) |
Feb 12, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 151,817 | +0.00(+0.00%) |
Feb 11, 2019 | 1.000 | 1.080 | 0.9900 | 1.010 | 323,064 | +0.01(+1.00%) |
Feb 08, 2019 | 1.000 | 1.010 | 0.9900 | 1.000 | 76,400 | -0.01(-0.99%) |
Feb 07, 2019 | 0.9700 | 1.020 | 0.9300 | 1.010 | 489,726 | -0.04(-3.81%) |
Feb 06, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 163,616 | -0.08(-7.08%) |
Feb 05, 2019 | 1.120 | 1.150 | 1.120 | 1.130 | 156,628 | +0.00(+0.00%) |
Feb 04, 2019 | 1.130 | 1.170 | 1.120 | 1.130 | 167,186 | -0.02(-1.74%) |