Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5198 | 0.5400 | 0.5182 | 0.5300 | 86,224 | +0.01(+1.92%) |
Apr 29, 2019 | 0.5400 | 0.5400 | 0.5195 | 0.5200 | 83,709 | -0.02(-3.70%) |
Apr 26, 2019 | 0.5313 | 0.5400 | 0.5189 | 0.5400 | 106,500 | +0.01(+1.89%) |
Apr 25, 2019 | 0.5400 | 0.5500 | 0.5080 | 0.5300 | 244,245 | -0.01(-1.85%) |
Apr 24, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 208,774 | +0.00(+0.22%) |
Apr 23, 2019 | 0.5350 | 0.5388 | 0.5197 | 0.5388 | 159,079 | +0.02(+3.28%) |
Apr 22, 2019 | 0.5600 | 0.5675 | 0.5209 | 0.5217 | 44,337 | -0.01(-1.58%) |
Apr 18, 2019 | 0.5050 | 0.5500 | 0.4951 | 0.5301 | 86,200 | +0.03(+4.95%) |
Apr 17, 2019 | 0.5200 | 0.5543 | 0.4950 | 0.5051 | 116,161 | -0.01(-2.87%) |
Apr 16, 2019 | 0.5439 | 0.5750 | 0.5200 | 0.5200 | 170,642 | -0.03(-5.07%) |
Apr 15, 2019 | 0.5117 | 0.5592 | 0.4950 | 0.5478 | 67,629 | +0.05(+9.56%) |
Apr 12, 2019 | 0.5010 | 0.5010 | 0.4625 | 0.5000 | 319,200 | -0.01(-1.96%) |
Apr 11, 2019 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 235,010 | -0.04(-7.27%) |
Apr 10, 2019 | 0.5050 | 0.5604 | 0.4864 | 0.5500 | 583,089 | +0.04(+7.84%) |
Apr 09, 2019 | 0.5100 | 0.5200 | 0.4867 | 0.5100 | 565,022 | +0.00(+0.00%) |
Apr 08, 2019 | 0.5354 | 0.5354 | 0.5098 | 0.5100 | 317,442 | -0.03(-5.56%) |
Apr 05, 2019 | 0.5471 | 0.5640 | 0.5359 | 0.5400 | 303,200 | -0.01(-1.82%) |
Apr 04, 2019 | 0.5490 | 0.5720 | 0.5250 | 0.5500 | 340,474 | +0.02(+2.80%) |
Apr 03, 2019 | 0.5550 | 0.5800 | 0.5300 | 0.5350 | 569,291 | +0.01(+1.02%) |
Apr 02, 2019 | 0.5020 | 0.5500 | 0.4330 | 0.5296 | 1,795,922 | -0.15(-22.23%) |
Apr 01, 2019 | 0.6450 | 0.7141 | 0.6450 | 0.6810 | 279,287 | +0.01(+1.64%) |
Mar 29, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6700 | 175,500 | -0.01(-1.47%) |
Mar 28, 2019 | 0.7000 | 0.7000 | 0.6650 | 0.6800 | 151,415 | -0.01(-1.28%) |
Mar 27, 2019 | 0.6435 | 0.7059 | 0.6435 | 0.6888 | 206,744 | +0.01(+1.29%) |
Mar 26, 2019 | 0.6700 | 0.6953 | 0.6660 | 0.6800 | 101,158 | +0.02(+2.98%) |
Mar 25, 2019 | 0.6500 | 0.6800 | 0.6200 | 0.6603 | 155,149 | +0.03(+4.48%) |
Mar 22, 2019 | 0.6500 | 0.6500 | 0.6250 | 0.6320 | 135,100 | -0.02(-2.77%) |
Mar 21, 2019 | 0.6375 | 0.6779 | 0.6300 | 0.6500 | 72,835 | -0.01(-1.47%) |
Mar 20, 2019 | 0.6278 | 0.6597 | 0.6278 | 0.6597 | 111,121 | +0.03(+5.08%) |
Mar 19, 2019 | 0.6700 | 0.6700 | 0.6160 | 0.6278 | 161,380 | -0.03(-4.88%) |
Mar 18, 2019 | 0.6900 | 0.7070 | 0.6300 | 0.6600 | 706,083 | -0.05(-6.65%) |
Mar 15, 2019 | 0.7075 | 0.7075 | 0.6800 | 0.7070 | 280,600 | +0.01(+0.86%) |
Mar 14, 2019 | 0.7053 | 0.7200 | 0.6980 | 0.7010 | 253,110 | +0.00(+0.00%) |
Mar 13, 2019 | 0.7100 | 0.7100 | 0.6800 | 0.7010 | 165,075 | +0.00(+0.14%) |
Mar 12, 2019 | 0.7035 | 0.7050 | 0.6900 | 0.7000 | 100,040 | -0.01(-1.81%) |
Mar 11, 2019 | 0.7039 | 0.7129 | 0.6900 | 0.7129 | 89,559 | -0.01(-0.99%) |
Mar 08, 2019 | 0.7100 | 0.7200 | 0.6920 | 0.7200 | 44,400 | +0.03(+3.60%) |
Mar 07, 2019 | 0.6801 | 0.7100 | 0.6700 | 0.6950 | 109,948 | +0.01(+2.21%) |
Mar 06, 2019 | 0.6959 | 0.7102 | 0.6600 | 0.6800 | 214,809 | -0.04(-5.56%) |
Mar 05, 2019 | 0.7200 | 0.7250 | 0.6850 | 0.7200 | 249,628 | -0.01(-0.69%) |
Mar 04, 2019 | 0.7450 | 0.7450 | 0.7100 | 0.7250 | 124,060 | -0.02(-2.68%) |
Mar 01, 2019 | 0.7350 | 0.7450 | 0.7100 | 0.7450 | 317,900 | +0.01(+1.36%) |
Feb 28, 2019 | 0.7210 | 0.7450 | 0.7210 | 0.7350 | 68,092 | -0.01(-0.68%) |
Feb 27, 2019 | 0.7377 | 0.7500 | 0.7250 | 0.7400 | 184,756 | +0.00(+0.00%) |
Feb 26, 2019 | 0.7496 | 0.7600 | 0.7350 | 0.7400 | 81,410 | -0.00(-0.04%) |
Feb 25, 2019 | 0.7210 | 0.7500 | 0.7210 | 0.7403 | 138,914 | +0.01(+1.13%) |
Feb 22, 2019 | 0.7400 | 0.7500 | 0.7100 | 0.7320 | 120,700 | +0.00(+0.27%) |
Feb 21, 2019 | 0.7063 | 0.7400 | 0.6890 | 0.7300 | 174,152 | +0.01(+1.40%) |
Feb 20, 2019 | 0.6717 | 0.7200 | 0.6717 | 0.7199 | 143,504 | +0.04(+6.02%) |
Feb 19, 2019 | 0.6600 | 0.7023 | 0.6600 | 0.6790 | 143,604 | -0.01(-1.59%) |
Feb 15, 2019 | 0.6790 | 0.6989 | 0.6500 | 0.6900 | 54,600 | +0.01(+2.22%) |
Feb 14, 2019 | 0.6700 | 0.7099 | 0.6700 | 0.6750 | 104,666 | -0.01(-0.74%) |
Feb 13, 2019 | 0.7034 | 0.7034 | 0.6500 | 0.6800 | 302,772 | +0.00(+0.00%) |
Feb 12, 2019 | 0.7200 | 0.7240 | 0.6707 | 0.6800 | 214,493 | -0.02(-2.86%) |
Feb 11, 2019 | 0.7253 | 0.7300 | 0.6920 | 0.7000 | 240,490 | -0.01(-1.41%) |
Feb 08, 2019 | 0.7300 | 0.7400 | 0.7050 | 0.7100 | 216,300 | -0.02(-2.74%) |
Feb 07, 2019 | 0.7200 | 0.7350 | 0.7100 | 0.7300 | 118,347 | +0.00(+0.27%) |
Feb 06, 2019 | 0.7100 | 0.7423 | 0.6900 | 0.7280 | 293,217 | +0.01(+1.28%) |
Feb 05, 2019 | 0.7100 | 0.7495 | 0.7000 | 0.7188 | 345,626 | +0.02(+2.69%) |
Feb 04, 2019 | 0.7375 | 0.7400 | 0.6820 | 0.7000 | 975,171 | -0.02(-2.80%) |