Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7378 | 0.7504 | 0.7207 | 0.7275 | 2,313,489 | -0.01(-0.93%) |
Apr 29, 2019 | 0.6899 | 0.7367 | 0.6854 | 0.7344 | 2,583,713 | +0.04(+5.40%) |
Apr 26, 2019 | 0.6911 | 0.7059 | 0.6899 | 0.6968 | 1,880,123 | +0.00(+0.16%) |
Apr 25, 2019 | 0.7184 | 0.7275 | 0.6865 | 0.6956 | 3,017,360 | -0.02(-3.17%) |
Apr 24, 2019 | 0.7127 | 0.7572 | 0.7099 | 0.7184 | 3,304,833 | -0.01(-1.41%) |
Apr 23, 2019 | 0.7070 | 0.7298 | 0.7042 | 0.7287 | 2,999,726 | +0.02(+2.90%) |
Apr 22, 2019 | 0.6956 | 0.7196 | 0.6933 | 0.7082 | 2,586,326 | +0.01(+2.14%) |
Apr 18, 2019 | 0.6796 | 0.6979 | 0.6751 | 0.6933 | 2,120,400 | +0.01(+1.16%) |
Apr 17, 2019 | 0.6888 | 0.6968 | 0.6694 | 0.6854 | 2,403,541 | +0.01(+0.84%) |
Apr 16, 2019 | 0.6808 | 0.7013 | 0.6614 | 0.6796 | 3,389,456 | -0.00(-0.33%) |
Apr 15, 2019 | 0.6762 | 0.7184 | 0.6751 | 0.6819 | 3,125,906 | +0.01(+1.01%) |
Apr 12, 2019 | 0.7435 | 0.7572 | 0.6739 | 0.6751 | 4,285,523 | -0.07(-9.20%) |
Apr 11, 2019 | 0.7355 | 0.7697 | 0.7321 | 0.7435 | 3,447,991 | +0.01(+0.77%) |
Apr 10, 2019 | 0.7127 | 0.7401 | 0.7093 | 0.7378 | 2,376,505 | +0.03(+4.52%) |
Apr 09, 2019 | 0.6865 | 0.7121 | 0.6865 | 0.7059 | 2,130,581 | +0.01(+1.48%) |
Apr 08, 2019 | 0.7435 | 0.7435 | 0.6842 | 0.6956 | 4,152,520 | -0.05(-6.58%) |
Apr 05, 2019 | 0.7401 | 0.7469 | 0.7207 | 0.7446 | 2,978,030 | +0.01(+1.56%) |
Apr 04, 2019 | 0.7253 | 0.7389 | 0.7110 | 0.7332 | 2,332,712 | +0.00(+0.31%) |
Apr 03, 2019 | 0.7264 | 0.7378 | 0.7071 | 0.7310 | 3,026,428 | +0.02(+2.23%) |
Apr 02, 2019 | 0.7104 | 0.7150 | 0.6956 | 0.7150 | 2,157,116 | +0.01(+1.13%) |
Apr 01, 2019 | 0.7332 | 0.7355 | 0.6933 | 0.7070 | 2,041,538 | -0.01(-2.05%) |
Mar 29, 2019 | 0.6990 | 0.7275 | 0.6728 | 0.7218 | 5,530,754 | +0.03(+3.94%) |
Mar 28, 2019 | 0.6796 | 0.6945 | 0.6614 | 0.6945 | 2,869,485 | +0.02(+2.70%) |
Mar 27, 2019 | 0.6819 | 0.6899 | 0.6557 | 0.6762 | 3,127,976 | -0.01(-1.17%) |
Mar 26, 2019 | 0.6888 | 0.7013 | 0.6774 | 0.6842 | 2,267,162 | -0.00(-0.50%) |
Mar 25, 2019 | 0.6671 | 0.6933 | 0.6591 | 0.6876 | 2,960,966 | +0.02(+3.43%) |
Mar 22, 2019 | 0.6956 | 0.7355 | 0.6587 | 0.6648 | 7,115,354 | -0.03(-4.89%) |
Mar 21, 2019 | 0.6511 | 0.7059 | 0.6511 | 0.6990 | 2,974,005 | +0.04(+6.06%) |
Mar 20, 2019 | 0.6614 | 0.6785 | 0.6432 | 0.6591 | 3,838,599 | -0.01(-1.53%) |
Mar 19, 2019 | 0.6089 | 0.6831 | 0.5975 | 0.6694 | 7,935,557 | +0.06(+9.93%) |
Mar 18, 2019 | 0.6169 | 0.6204 | 0.5884 | 0.6089 | 4,294,336 | -0.01(-1.84%) |
Mar 15, 2019 | 0.5839 | 0.6272 | 0.5839 | 0.6204 | 9,582,139 | +0.03(+5.22%) |
Mar 14, 2019 | 0.6352 | 0.6432 | 0.5896 | 0.5896 | 7,994,951 | -0.05(-7.51%) |
Mar 13, 2019 | 0.6534 | 0.6842 | 0.6285 | 0.6375 | 6,280,479 | -0.02(-2.95%) |
Mar 12, 2019 | 0.7903 | 0.7909 | 0.6261 | 0.6568 | 15,448,833 | -0.14(-17.60%) |
Mar 11, 2019 | 0.7298 | 0.8028 | 0.7296 | 0.7971 | 6,936,654 | +0.07(+9.73%) |
Mar 08, 2019 | 0.7207 | 0.7332 | 0.6990 | 0.7264 | 5,847,323 | +0.01(+1.11%) |
Mar 07, 2019 | 0.6842 | 0.7515 | 0.6671 | 0.7184 | 8,227,766 | +0.02(+3.45%) |
Mar 06, 2019 | 0.6671 | 0.6990 | 0.6477 | 0.6945 | 4,724,563 | +0.03(+4.64%) |
Mar 05, 2019 | 0.6568 | 0.6682 | 0.6500 | 0.6637 | 2,803,523 | +0.01(+1.22%) |
Mar 04, 2019 | 0.6557 | 0.6842 | 0.6329 | 0.6557 | 4,296,160 | -0.02(-2.54%) |
Mar 01, 2019 | 0.6990 | 0.6990 | 0.6534 | 0.6728 | 12,878,493 | -0.02(-3.12%) |
Feb 28, 2019 | 0.6511 | 0.7116 | 0.6443 | 0.6945 | 6,218,349 | +0.04(+6.10%) |
Feb 27, 2019 | 0.6032 | 0.6568 | 0.6021 | 0.6546 | 3,986,632 | +0.03(+5.51%) |
Feb 26, 2019 | 0.6477 | 0.6500 | 0.6010 | 0.6204 | 5,902,183 | -0.03(-4.23%) |
Feb 25, 2019 | 0.6409 | 0.6842 | 0.6283 | 0.6477 | 8,006,939 | +0.02(+3.09%) |
Feb 22, 2019 | 0.5930 | 0.6352 | 0.5896 | 0.6283 | 5,018,631 | +0.04(+6.78%) |
Feb 21, 2019 | 0.6112 | 0.6386 | 0.5770 | 0.5884 | 8,859,580 | -0.03(-4.97%) |
Feb 20, 2019 | 0.5793 | 0.6329 | 0.5793 | 0.6192 | 15,920,302 | +0.04(+6.89%) |
Feb 19, 2019 | 0.5656 | 0.5839 | 0.5554 | 0.5793 | 4,004,986 | +0.01(+2.63%) |
Feb 15, 2019 | 0.5816 | 0.5861 | 0.5599 | 0.5645 | 3,457,707 | -0.01(-1.79%) |
Feb 14, 2019 | 0.5519 | 0.5793 | 0.5496 | 0.5747 | 4,638,607 | +0.02(+3.49%) |
Feb 13, 2019 | 0.5485 | 0.5688 | 0.5348 | 0.5554 | 2,910,700 | +0.01(+1.04%) |
Feb 12, 2019 | 0.5462 | 0.5599 | 0.5325 | 0.5496 | 3,306,842 | +0.01(+1.47%) |
Feb 11, 2019 | 0.5382 | 0.5496 | 0.5314 | 0.5417 | 2,855,621 | +0.00(+0.42%) |
Feb 08, 2019 | 0.5485 | 0.5519 | 0.5325 | 0.5394 | 2,708,815 | -0.01(-1.25%) |
Feb 07, 2019 | 0.5519 | 0.5565 | 0.5257 | 0.5462 | 2,926,257 | -0.01(-1.03%) |
Feb 06, 2019 | 0.5394 | 0.5599 | 0.5303 | 0.5519 | 3,520,513 | +0.01(+1.89%) |
Feb 05, 2019 | 0.5816 | 0.5896 | 0.5371 | 0.5417 | 7,437,377 | -0.04(-6.86%) |
Feb 04, 2019 | 0.5713 | 0.5964 | 0.5656 | 0.5816 | 2,863,697 | +0.01(+2.00%) |