Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5260 | 0.5617 | 0.5260 | 0.5481 | 12,702 | -0.01(-1.54%) |
Apr 29, 2019 | 0.5472 | 0.5608 | 0.5350 | 0.5567 | 56,042 | +0.01(+2.05%) |
Apr 26, 2019 | 0.5500 | 0.5765 | 0.5320 | 0.5455 | 128,500 | -0.02(-3.69%) |
Apr 25, 2019 | 0.5800 | 0.5848 | 0.5500 | 0.5664 | 137,675 | -0.01(-1.12%) |
Apr 24, 2019 | 0.5799 | 0.5846 | 0.5655 | 0.5728 | 13,613 | -0.00(-0.59%) |
Apr 23, 2019 | 0.5862 | 0.5862 | 0.5641 | 0.5762 | 2,850 | -0.01(-1.20%) |
Apr 22, 2019 | 0.5500 | 0.5954 | 0.5500 | 0.5832 | 22,526 | +0.02(+3.62%) |
Apr 18, 2019 | 0.5720 | 0.5829 | 0.5507 | 0.5628 | 31,100 | -0.01(-1.88%) |
Apr 17, 2019 | 0.5800 | 0.5819 | 0.5730 | 0.5736 | 14,631 | -0.01(-1.09%) |
Apr 16, 2019 | 0.5793 | 0.6021 | 0.5677 | 0.5799 | 87,826 | -0.01(-1.54%) |
Apr 15, 2019 | 0.5910 | 0.6189 | 0.5787 | 0.5890 | 40,367 | -0.02(-3.60%) |
Apr 12, 2019 | 0.6098 | 0.6336 | 0.5956 | 0.6110 | 82,300 | +0.01(+1.36%) |
Apr 11, 2019 | 0.6500 | 0.6500 | 0.5940 | 0.6028 | 26,270 | -0.04(-6.06%) |
Apr 10, 2019 | 0.5980 | 0.6480 | 0.5958 | 0.6417 | 161,225 | +0.02(+3.72%) |
Apr 09, 2019 | 0.6037 | 0.6189 | 0.5960 | 0.6187 | 16,848 | +0.01(+1.13%) |
Apr 08, 2019 | 0.5890 | 0.6119 | 0.5850 | 0.6118 | 39,112 | +0.03(+4.60%) |
Apr 05, 2019 | 0.5649 | 0.5850 | 0.5649 | 0.5849 | 10,900 | +0.02(+3.65%) |
Apr 04, 2019 | 0.5505 | 0.5887 | 0.5505 | 0.5643 | 16,100 | -0.01(-1.83%) |
Apr 03, 2019 | 0.5700 | 0.5757 | 0.5500 | 0.5748 | 42,939 | +0.00(+0.84%) |
Apr 02, 2019 | 0.6056 | 0.6056 | 0.5700 | 0.5700 | 29,705 | -0.04(-6.10%) |
Apr 01, 2019 | 0.5893 | 0.6250 | 0.5720 | 0.6070 | 48,800 | +0.03(+5.92%) |
Mar 29, 2019 | 0.6020 | 0.6091 | 0.5668 | 0.5731 | 50,800 | -0.03(-5.18%) |
Mar 28, 2019 | 0.6079 | 0.6079 | 0.5900 | 0.6044 | 60,166 | +0.00(+0.78%) |
Mar 27, 2019 | 0.5665 | 0.6133 | 0.5600 | 0.5997 | 70,301 | +0.01(+2.37%) |
Mar 26, 2019 | 0.5870 | 0.6208 | 0.5666 | 0.5858 | 51,657 | -0.01(-1.18%) |
Mar 25, 2019 | 0.6219 | 0.6219 | 0.5910 | 0.5928 | 43,645 | -0.03(-4.16%) |
Mar 22, 2019 | 0.6510 | 0.6619 | 0.6014 | 0.6185 | 261,300 | -0.02(-3.13%) |
Mar 21, 2019 | 0.6391 | 0.6393 | 0.6130 | 0.6385 | 31,653 | -0.00(-0.65%) |
Mar 20, 2019 | 0.6574 | 0.6574 | 0.6196 | 0.6427 | 15,281 | +0.02(+2.50%) |
Mar 19, 2019 | 0.6446 | 0.6934 | 0.5950 | 0.6270 | 137,293 | -0.02(-3.20%) |
Mar 18, 2019 | 0.6691 | 0.6800 | 0.6142 | 0.6477 | 117,311 | -0.02(-3.63%) |
Mar 15, 2019 | 0.5445 | 0.6860 | 0.5425 | 0.6721 | 214,700 | +0.12(+22.22%) |
Mar 14, 2019 | 0.4919 | 0.5500 | 0.4919 | 0.5499 | 39,436 | +0.06(+11.23%) |
Mar 13, 2019 | 0.5073 | 0.5079 | 0.4856 | 0.4944 | 17,204 | -0.01(-1.92%) |
Mar 12, 2019 | 0.5000 | 0.5041 | 0.4845 | 0.5041 | 33,546 | +0.01(+2.36%) |
Mar 11, 2019 | 0.5088 | 0.5100 | 0.4815 | 0.4925 | 55,795 | -0.02(-3.45%) |
Mar 08, 2019 | 0.5181 | 0.5181 | 0.4900 | 0.5101 | 23,300 | -0.01(-1.12%) |
Mar 07, 2019 | 0.5340 | 0.5448 | 0.5032 | 0.5159 | 17,274 | -0.02(-2.86%) |
Mar 06, 2019 | 0.5354 | 0.5457 | 0.5300 | 0.5311 | 9,339 | -0.00(-0.84%) |
Mar 05, 2019 | 0.5350 | 0.5426 | 0.5280 | 0.5356 | 25,640 | -0.01(-1.51%) |
Mar 04, 2019 | 0.5554 | 0.5800 | 0.5272 | 0.5438 | 94,958 | +0.01(+1.49%) |
Mar 01, 2019 | 0.5147 | 0.5389 | 0.4888 | 0.5358 | 57,700 | +0.03(+6.08%) |
Feb 28, 2019 | 0.5007 | 0.5060 | 0.4896 | 0.5051 | 113,097 | +0.02(+3.08%) |
Feb 27, 2019 | 0.5132 | 0.5132 | 0.4891 | 0.4900 | 61,182 | -0.00(-0.81%) |
Feb 26, 2019 | 0.5110 | 0.5110 | 0.4917 | 0.4940 | 56,630 | -0.02(-3.33%) |
Feb 25, 2019 | 0.5100 | 0.5325 | 0.4988 | 0.5110 | 16,878 | -0.01(-1.58%) |
Feb 22, 2019 | 0.5330 | 0.5330 | 0.5000 | 0.5192 | 70,200 | +0.01(+1.53%) |
Feb 21, 2019 | 0.5048 | 0.5188 | 0.4966 | 0.5114 | 14,211 | +0.00(+0.41%) |
Feb 20, 2019 | 0.5131 | 0.5266 | 0.4812 | 0.5093 | 72,342 | -0.00(-0.14%) |
Feb 19, 2019 | 0.5200 | 0.5236 | 0.5093 | 0.5100 | 94,027 | -0.01(-1.26%) |
Feb 15, 2019 | 0.5000 | 0.5165 | 0.4845 | 0.5165 | 86,500 | +0.02(+3.30%) |
Feb 14, 2019 | 0.4600 | 0.5000 | 0.4549 | 0.5000 | 77,184 | +0.04(+7.69%) |
Feb 13, 2019 | 0.4641 | 0.4718 | 0.4435 | 0.4643 | 80,390 | -0.01(-1.42%) |
Feb 12, 2019 | 0.4811 | 0.4880 | 0.4509 | 0.4710 | 30,595 | +0.00(+0.75%) |
Feb 11, 2019 | 0.4850 | 0.5000 | 0.4480 | 0.4675 | 51,739 | -0.02(-3.93%) |
Feb 08, 2019 | 0.4720 | 0.4899 | 0.4501 | 0.4866 | 31,300 | +0.01(+1.80%) |
Feb 07, 2019 | 0.4665 | 0.4780 | 0.4391 | 0.4780 | 65,080 | +0.03(+6.77%) |
Feb 06, 2019 | 0.4560 | 0.4560 | 0.4261 | 0.4477 | 34,321 | -0.01(-2.44%) |
Feb 05, 2019 | 0.4599 | 0.4673 | 0.4396 | 0.4589 | 4,325 | -0.00(-0.52%) |
Feb 04, 2019 | 0.5130 | 0.5193 | 0.4212 | 0.4613 | 458,874 | -0.04(-7.13%) |