Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6900 | 0.7220 | 0.6900 | 0.7190 | 10,905 | +0.01(+1.70%) |
Apr 29, 2019 | 0.6900 | 0.7070 | 0.6900 | 0.7070 | 6,418 | +0.04(+5.52%) |
Apr 26, 2019 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 1,900 | +0.00(+0.00%) |
Apr 25, 2019 | 0.6800 | 0.7000 | 0.6300 | 0.6700 | 27,253 | +0.01(+1.52%) |
Apr 24, 2019 | 0.7070 | 0.7070 | 0.6450 | 0.6600 | 24,332 | -0.01(-1.49%) |
Apr 23, 2019 | 0.7062 | 0.7080 | 0.6230 | 0.6700 | 70,529 | -0.04(-5.37%) |
Apr 22, 2019 | 0.6900 | 0.7150 | 0.6800 | 0.7080 | 18,571 | +0.01(+1.43%) |
Apr 18, 2019 | 0.6600 | 0.6980 | 0.6400 | 0.6980 | 6,400 | +0.03(+4.33%) |
Apr 17, 2019 | 0.6675 | 0.6690 | 0.6200 | 0.6690 | 12,800 | +0.00(+0.22%) |
Apr 16, 2019 | 0.6300 | 0.6980 | 0.6200 | 0.6675 | 31,239 | +0.04(+5.95%) |
Apr 15, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 1,442 | +0.00(+0.51%) |
Apr 12, 2019 | 0.6100 | 0.6268 | 0.6100 | 0.6268 | 8,400 | +0.00(+0.00%) |
Apr 11, 2019 | 0.5900 | 0.6268 | 0.5900 | 0.6268 | 2,895 | +0.03(+5.52%) |
Apr 10, 2019 | 0.6400 | 0.6400 | 0.5940 | 0.5940 | 4,872 | -0.04(-6.60%) |
Apr 09, 2019 | 0.5905 | 0.6400 | 0.5905 | 0.6360 | 3,203 | -0.00(-0.63%) |
Apr 08, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | 9,001 | +0.00(+0.00%) |
Apr 05, 2019 | 0.5939 | 0.6400 | 0.5939 | 0.6400 | 14,400 | +0.08(+15.32%) |
Apr 04, 2019 | 0.5550 | 0.6200 | 0.5550 | 0.5550 | 56,821 | -0.04(-7.50%) |
Apr 03, 2019 | 0.5800 | 0.6000 | 0.5550 | 0.6000 | 1,500 | -0.01(-2.34%) |
Apr 02, 2019 | 0.5400 | 0.6200 | 0.5400 | 0.6144 | 3,264 | +0.00(+0.72%) |
Apr 01, 2019 | 0.6300 | 0.6300 | 0.4000 | 0.6100 | 6,123 | -0.02(-3.17%) |
Mar 29, 2019 | 0.6500 | 0.6500 | 0.6150 | 0.6300 | 1,600 | -0.03(-4.26%) |
Mar 28, 2019 | 0.6600 | 0.6600 | 0.5800 | 0.6580 | 30,495 | -0.04(-5.73%) |
Mar 27, 2019 | 0.6400 | 0.6980 | 0.6400 | 0.6980 | 13,426 | +0.06(+9.06%) |
Mar 26, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 14,853 | +0.00(+0.00%) |
Mar 25, 2019 | 0.6480 | 0.6480 | 0.6310 | 0.6400 | 28,968 | +0.00(+0.00%) |
Mar 22, 2019 | 0.6220 | 0.7220 | 0.6150 | 0.6400 | 48,500 | +0.05(+8.47%) |
Mar 21, 2019 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 99,099 | -0.03(-4.16%) |
Mar 20, 2019 | 0.6380 | 0.6380 | 0.6100 | 0.6156 | 19,814 | -0.02(-3.51%) |
Mar 19, 2019 | 0.6480 | 0.6480 | 0.6100 | 0.6380 | 17,263 | -0.01(-1.54%) |
Mar 18, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6480 | 88,827 | +0.04(+6.23%) |
Mar 15, 2019 | 0.6000 | 0.6180 | 0.5910 | 0.6100 | 43,600 | +0.01(+2.26%) |
Mar 14, 2019 | 0.5500 | 0.6000 | 0.5300 | 0.5965 | 63,913 | +0.03(+5.11%) |
Mar 13, 2019 | 0.5140 | 0.5700 | 0.5140 | 0.5675 | 12,036 | +0.08(+15.82%) |
Mar 12, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 54,333 | -0.02(-3.92%) |
Mar 11, 2019 | 0.5200 | 0.5200 | 0.4245 | 0.5100 | 34,378 | -0.01(-1.92%) |
Mar 08, 2019 | 0.4250 | 0.5200 | 0.4200 | 0.5200 | 4,100 | -0.06(-10.34%) |
Mar 07, 2019 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | 4,248 | +0.03(+5.45%) |
Mar 06, 2019 | 0.6000 | 0.6100 | 0.4883 | 0.5500 | 72,469 | -0.06(-9.84%) |
Mar 05, 2019 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | 24,290 | +0.03(+5.17%) |
Mar 04, 2019 | 0.5400 | 0.6000 | 0.5400 | 0.5800 | 47,974 | +0.04(+7.41%) |
Mar 01, 2019 | 0.5500 | 0.5500 | 0.4500 | 0.5400 | 14,800 | +0.03(+6.30%) |
Feb 28, 2019 | 0.5060 | 0.5100 | 0.4730 | 0.5080 | 23,032 | -0.00(-0.39%) |
Feb 27, 2019 | 0.5100 | 0.5600 | 0.4950 | 0.5100 | 10,533 | -0.05(-8.93%) |
Feb 26, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 1,961 | +0.01(+1.82%) |
Feb 25, 2019 | 0.5280 | 0.5600 | 0.4800 | 0.5500 | 16,102 | -0.01(-1.79%) |
Feb 22, 2019 | 0.5315 | 0.5600 | 0.5100 | 0.5600 | 12,300 | -0.02(-3.45%) |
Feb 21, 2019 | 0.4980 | 0.5800 | 0.4629 | 0.5800 | 78,602 | +0.05(+9.85%) |
Feb 20, 2019 | 0.4950 | 0.5500 | 0.4950 | 0.5280 | 51,230 | +0.01(+1.54%) |
Feb 19, 2019 | 0.4650 | 0.5200 | 0.4400 | 0.5200 | 125,418 | +0.06(+12.07%) |
Feb 15, 2019 | 0.3880 | 0.4950 | 0.3700 | 0.4640 | 96,500 | +0.06(+16.00%) |
Feb 14, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 31,186 | +0.02(+5.26%) |
Feb 13, 2019 | 0.4500 | 0.4500 | 0.3500 | 0.3800 | 57,375 | -0.05(-10.71%) |
Feb 12, 2019 | 0.4200 | 0.4329 | 0.3600 | 0.4256 | 17,383 | +0.01(+1.33%) |
Feb 11, 2019 | 0.3820 | 0.5141 | 0.3650 | 0.4200 | 60,801 | -0.10(-18.92%) |
Feb 08, 2019 | 0.4766 | 0.5180 | 0.4766 | 0.5180 | 800 | +0.03(+5.71%) |
Feb 07, 2019 | 0.5200 | 0.5800 | 0.3810 | 0.4900 | 19,707 | -0.02(-3.92%) |
Feb 06, 2019 | 0.5100 | 0.5100 | 0.3625 | 0.5100 | 5,111 | +0.01(+0.99%) |
Feb 05, 2019 | 0.3750 | 0.5200 | 0.3700 | 0.5050 | 11,255 | +0.03(+5.21%) |
Feb 04, 2019 | 0.5000 | 0.5000 | 0.3810 | 0.4800 | 6,620 | -0.03(-5.88%) |