Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6300 | 0.6539 | 0.6065 | 0.6100 | 1,685,948 | -0.06(-8.30%) |
Apr 29, 2019 | 0.6900 | 0.7000 | 0.6601 | 0.6652 | 688,168 | -0.02(-2.89%) |
Apr 26, 2019 | 0.6975 | 0.6975 | 0.6500 | 0.6850 | 1,200,400 | +0.02(+3.40%) |
Apr 25, 2019 | 0.6474 | 0.6693 | 0.6177 | 0.6625 | 750,304 | +0.03(+5.16%) |
Apr 24, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 616,700 | +0.01(+1.61%) |
Apr 23, 2019 | 0.5900 | 0.6500 | 0.5800 | 0.6200 | 1,107,493 | +0.03(+5.08%) |
Apr 22, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 582,096 | -0.01(-2.07%) |
Apr 18, 2019 | 0.5700 | 0.6200 | 0.5640 | 0.6025 | 1,133,700 | +0.03(+5.70%) |
Apr 17, 2019 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 1,703,745 | -0.04(-6.56%) |
Apr 16, 2019 | 0.6600 | 0.6700 | 0.5800 | 0.6100 | 1,492,668 | -0.04(-6.08%) |
Apr 15, 2019 | 0.6547 | 0.6799 | 0.6320 | 0.6495 | 675,496 | -0.02(-2.97%) |
Apr 12, 2019 | 0.6600 | 0.6900 | 0.6300 | 0.6694 | 1,132,200 | +0.03(+3.98%) |
Apr 11, 2019 | 0.6500 | 0.6709 | 0.6300 | 0.6438 | 1,454,156 | -0.03(-4.52%) |
Apr 10, 2019 | 0.7100 | 0.7100 | 0.6529 | 0.6743 | 1,143,293 | -0.01(-2.13%) |
Apr 09, 2019 | 0.6600 | 0.7200 | 0.6500 | 0.6890 | 1,763,349 | +0.04(+5.46%) |
Apr 08, 2019 | 0.6800 | 0.6800 | 0.6450 | 0.6533 | 916,291 | -0.01(-1.77%) |
Apr 05, 2019 | 0.6510 | 0.6700 | 0.6350 | 0.6651 | 1,088,300 | +0.02(+2.43%) |
Apr 04, 2019 | 0.6750 | 0.6750 | 0.6353 | 0.6493 | 1,181,440 | -0.01(-1.62%) |
Apr 03, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6600 | 2,010,389 | -0.02(-2.94%) |
Apr 02, 2019 | 0.6970 | 0.7000 | 0.6340 | 0.6800 | 1,639,328 | -0.02(-2.72%) |
Apr 01, 2019 | 0.6580 | 0.7000 | 0.6580 | 0.6990 | 1,326,706 | +0.04(+5.91%) |
Mar 29, 2019 | 0.6900 | 0.7100 | 0.6300 | 0.6600 | 2,381,600 | -0.03(-4.33%) |
Mar 28, 2019 | 0.7200 | 0.7300 | 0.6852 | 0.6899 | 1,360,462 | -0.01(-1.44%) |
Mar 27, 2019 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 1,786,535 | -0.04(-5.41%) |
Mar 26, 2019 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | 2,566,789 | +0.04(+5.71%) |
Mar 25, 2019 | 0.6800 | 0.7600 | 0.6400 | 0.7000 | 2,547,772 | +0.04(+6.06%) |
Mar 22, 2019 | 0.7000 | 0.7287 | 0.6600 | 0.6600 | 1,157,000 | -0.03(-4.35%) |
Mar 21, 2019 | 0.7250 | 0.7400 | 0.6900 | 0.6900 | 1,771,166 | -0.02(-2.82%) |
Mar 20, 2019 | 0.6600 | 0.7200 | 0.6400 | 0.7100 | 1,714,627 | +0.05(+7.23%) |
Mar 19, 2019 | 0.6589 | 0.6838 | 0.6300 | 0.6621 | 1,237,929 | +0.02(+3.45%) |
Mar 18, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 1,243,764 | +0.04(+6.67%) |
Mar 15, 2019 | 0.7100 | 0.7121 | 0.5500 | 0.6000 | 2,132,100 | -0.08(-12.38%) |
Mar 14, 2019 | 0.7100 | 0.7289 | 0.6818 | 0.6848 | 671,940 | -0.05(-6.19%) |
Mar 13, 2019 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 1,681,028 | +0.04(+6.57%) |
Mar 12, 2019 | 0.6900 | 0.7099 | 0.6608 | 0.6850 | 1,217,140 | +0.02(+2.70%) |
Mar 11, 2019 | 0.7200 | 0.7299 | 0.6608 | 0.6670 | 761,588 | -0.06(-8.83%) |
Mar 08, 2019 | 0.7200 | 0.8900 | 0.7000 | 0.7316 | 4,739,900 | +0.05(+6.80%) |
Mar 07, 2019 | 0.7000 | 0.7098 | 0.6700 | 0.6850 | 373,229 | -0.02(-3.39%) |
Mar 06, 2019 | 0.7300 | 0.7500 | 0.6920 | 0.7090 | 367,157 | -0.02(-2.21%) |
Mar 05, 2019 | 0.7000 | 0.7361 | 0.6900 | 0.7250 | 656,581 | +0.03(+4.77%) |
Mar 04, 2019 | 0.6820 | 0.7073 | 0.6700 | 0.6920 | 381,945 | +0.02(+3.28%) |
Mar 01, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6700 | 416,900 | -0.03(-4.79%) |
Feb 28, 2019 | 0.7380 | 0.7380 | 0.6800 | 0.7037 | 205,567 | -0.02(-3.27%) |
Feb 27, 2019 | 0.7380 | 0.7380 | 0.7108 | 0.7275 | 133,013 | -0.00(-0.21%) |
Feb 26, 2019 | 0.7334 | 0.7500 | 0.7103 | 0.7290 | 582,331 | -0.00(-0.14%) |
Feb 25, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 495,682 | +0.00(+0.00%) |
Feb 22, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 1,851,900 | -0.55(-42.97%) |
Feb 21, 2019 | 1.230 | 1.340 | 1.200 | 1.280 | 552,549 | +0.06(+4.92%) |
Feb 20, 2019 | 1.250 | 1.250 | 1.163 | 1.220 | 113,847 | -0.03(-2.40%) |
Feb 19, 2019 | 1.270 | 1.300 | 1.222 | 1.250 | 172,421 | -0.01(-0.79%) |
Feb 15, 2019 | 1.320 | 1.320 | 1.230 | 1.260 | 101,400 | -0.06(-4.55%) |
Feb 14, 2019 | 1.210 | 1.320 | 1.210 | 1.320 | 148,139 | +0.11(+9.09%) |
Feb 13, 2019 | 1.260 | 1.270 | 1.206 | 1.210 | 184,068 | -0.08(-6.20%) |
Feb 12, 2019 | 1.270 | 1.350 | 1.240 | 1.290 | 232,586 | +0.05(+4.03%) |
Feb 11, 2019 | 1.220 | 1.270 | 1.120 | 1.240 | 212,705 | +0.02(+1.64%) |
Feb 08, 2019 | 1.290 | 1.300 | 1.160 | 1.220 | 256,900 | -0.06(-4.69%) |
Feb 07, 2019 | 1.470 | 1.470 | 1.220 | 1.280 | 420,164 | -0.21(-14.09%) |
Feb 06, 2019 | 1.460 | 1.632 | 1.430 | 1.490 | 324,297 | +0.03(+2.05%) |
Feb 05, 2019 | 1.650 | 1.710 | 1.390 | 1.460 | 768,380 | -0.20(-12.05%) |
Feb 04, 2019 | 1.770 | 1.770 | 1.629 | 1.660 | 117,543 | -0.11(-6.21%) |