Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7259 | 0.7397 | 0.6768 | 0.7029 | 128,712 | -0.02(-2.87%) |
Apr 29, 2019 | 0.7454 | 0.7611 | 0.7160 | 0.7237 | 88,678 | -0.01(-1.87%) |
Apr 26, 2019 | 0.7160 | 0.8141 | 0.7062 | 0.7375 | 483,593 | +0.02(+2.96%) |
Apr 25, 2019 | 0.7454 | 0.7454 | 0.7063 | 0.7164 | 161,807 | -0.03(-4.03%) |
Apr 24, 2019 | 0.7599 | 0.7709 | 0.7357 | 0.7465 | 155,027 | -0.01(-1.31%) |
Apr 23, 2019 | 0.7444 | 0.7699 | 0.6962 | 0.7564 | 88,864 | +0.04(+4.93%) |
Apr 22, 2019 | 0.7258 | 0.7355 | 0.6474 | 0.7209 | 766,193 | -0.01(-1.55%) |
Apr 18, 2019 | 0.7454 | 0.7748 | 0.7323 | 0.7323 | 132,751 | -0.02(-2.41%) |
Apr 17, 2019 | 0.7160 | 0.7815 | 0.7160 | 0.7503 | 301,868 | +0.02(+2.68%) |
Apr 16, 2019 | 0.7160 | 0.7454 | 0.7071 | 0.7307 | 170,984 | +0.01(+2.05%) |
Apr 15, 2019 | 0.7650 | 0.7778 | 0.7160 | 0.7160 | 268,470 | -0.06(-7.30%) |
Apr 12, 2019 | 0.7748 | 0.8021 | 0.7650 | 0.7724 | 180,468 | -0.00(-0.32%) |
Apr 11, 2019 | 0.8027 | 0.8027 | 0.7650 | 0.7748 | 146,671 | -0.01(-1.37%) |
Apr 10, 2019 | 0.8042 | 0.8042 | 0.7771 | 0.7856 | 265,415 | -0.01(-1.78%) |
Apr 09, 2019 | 0.8229 | 0.8336 | 0.7944 | 0.7998 | 192,728 | -0.03(-3.58%) |
Apr 08, 2019 | 0.8435 | 0.8613 | 0.8163 | 0.8295 | 343,222 | -0.02(-2.55%) |
Apr 05, 2019 | 0.8337 | 0.8631 | 0.8239 | 0.8512 | 87,175 | +0.02(+2.06%) |
Apr 04, 2019 | 0.8745 | 0.8974 | 0.8338 | 0.8341 | 123,267 | -0.04(-4.45%) |
Apr 03, 2019 | 0.8827 | 0.9072 | 0.8729 | 0.8729 | 153,175 | -0.02(-1.72%) |
Apr 02, 2019 | 0.8827 | 0.9121 | 0.8827 | 0.8882 | 115,933 | +0.02(+1.75%) |
Apr 01, 2019 | 0.8337 | 0.8925 | 0.8337 | 0.8729 | 170,441 | +0.03(+3.92%) |
Mar 29, 2019 | 0.8533 | 0.8814 | 0.8337 | 0.8399 | 363,179 | -0.02(-2.68%) |
Mar 28, 2019 | 0.8533 | 0.8827 | 0.8533 | 0.8631 | 82,969 | -0.01(-1.68%) |
Mar 27, 2019 | 0.8729 | 0.8849 | 0.8634 | 0.8778 | 71,442 | +0.00(+0.36%) |
Mar 26, 2019 | 0.8739 | 0.9248 | 0.8739 | 0.8747 | 72,340 | -0.01(-1.46%) |
Mar 25, 2019 | 0.8848 | 0.8974 | 0.8730 | 0.8876 | 266,103 | -0.02(-2.69%) |
Mar 22, 2019 | 0.9121 | 0.9412 | 0.8969 | 0.9121 | 167,927 | -0.01(-1.06%) |
Mar 21, 2019 | 0.9023 | 0.9384 | 0.8730 | 0.9219 | 271,631 | +0.04(+5.02%) |
Mar 20, 2019 | 0.8533 | 0.8906 | 0.8533 | 0.8779 | 114,690 | -0.00(-0.30%) |
Mar 19, 2019 | 0.8533 | 0.8825 | 0.8435 | 0.8805 | 336,505 | +0.05(+5.62%) |
Mar 18, 2019 | 0.7846 | 0.8432 | 0.7455 | 0.8337 | 407,008 | +0.00(+0.59%) |
Mar 15, 2019 | 0.8141 | 0.8339 | 0.8141 | 0.8288 | 498,988 | +0.01(+1.56%) |
Mar 14, 2019 | 0.8042 | 0.8160 | 0.7948 | 0.8160 | 387,395 | +0.01(+1.46%) |
Mar 13, 2019 | 0.8191 | 0.8317 | 0.8042 | 0.8042 | 337,398 | -0.01(-1.20%) |
Mar 12, 2019 | 0.8925 | 0.9023 | 0.7944 | 0.8141 | 1,048,211 | -0.08(-8.52%) |
Mar 11, 2019 | 0.9808 | 1.000 | 0.8770 | 0.8899 | 757,303 | -0.09(-9.27%) |
Mar 08, 2019 | 0.9906 | 1.000 | 0.9808 | 0.9808 | 221,965 | -0.01(-0.99%) |
Mar 07, 2019 | 0.9906 | 1.000 | 0.9906 | 0.9906 | 101,486 | -0.01(-0.98%) |
Mar 06, 2019 | 1.010 | 1.010 | 0.9906 | 1.000 | 224,549 | -0.01(-0.97%) |
Mar 05, 2019 | 1.010 | 1.020 | 0.9906 | 1.010 | 284,164 | +0.01(+0.98%) |
Mar 04, 2019 | 1.010 | 1.030 | 0.9906 | 1.000 | 199,789 | -0.01(-0.97%) |
Mar 01, 2019 | 1.020 | 1.040 | 1.000 | 1.010 | 240,929 | -0.01(-0.96%) |
Feb 28, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 199,143 | +0.00(+0.00%) |
Feb 27, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 138,179 | +0.01(+0.97%) |
Feb 26, 2019 | 1.020 | 1.040 | 1.010 | 1.010 | 240,456 | -0.02(-1.90%) |
Feb 25, 2019 | 1.010 | 1.030 | 1.000 | 1.030 | 233,357 | +0.04(+3.96%) |
Feb 22, 2019 | 0.9906 | 1.010 | 0.9906 | 0.9906 | 293,540 | -0.01(-0.98%) |
Feb 21, 2019 | 1.010 | 1.049 | 1.000 | 1.000 | 284,765 | -0.01(-0.97%) |
Feb 20, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 204,961 | -0.03(-2.83%) |
Feb 19, 2019 | 1.020 | 1.049 | 1.000 | 1.040 | 289,478 | +0.04(+3.92%) |
Feb 15, 2019 | 1.040 | 1.079 | 0.9808 | 1.000 | 569,136 | -0.04(-3.77%) |
Feb 14, 2019 | 1.059 | 1.079 | 1.040 | 1.040 | 300,737 | -0.02(-1.85%) |
Feb 13, 2019 | 1.049 | 1.079 | 1.046 | 1.059 | 312,963 | +0.02(+1.89%) |
Feb 12, 2019 | 1.040 | 1.059 | 1.020 | 1.040 | 209,696 | +0.00(+0.00%) |
Feb 11, 2019 | 0.9906 | 1.049 | 0.9808 | 1.040 | 406,374 | +0.05(+4.95%) |
Feb 08, 2019 | 1.000 | 1.010 | 0.9906 | 0.9906 | 391,523 | -0.02(-1.94%) |
Feb 07, 2019 | 1.049 | 1.049 | 1.000 | 1.010 | 295,992 | -0.02(-1.90%) |
Feb 06, 2019 | 1.040 | 1.069 | 1.020 | 1.030 | 356,914 | -0.03(-2.78%) |
Feb 05, 2019 | 1.079 | 1.088 | 1.040 | 1.059 | 422,286 | -0.02(-1.80%) |
Feb 04, 2019 | 1.079 | 1.079 | 1.050 | 1.079 | 248,518 | +0.00(+0.00%) |