Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4489 | 0.4900 | 0.4301 | 0.4687 | 529,000 | +0.04(+9.00%) |
Mar 28, 2019 | 0.4621 | 0.4800 | 0.4300 | 0.4300 | 296,250 | -0.04(-8.51%) |
Mar 27, 2019 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 988,346 | +0.07(+17.06%) |
Mar 26, 2019 | 0.3700 | 0.4192 | 0.3666 | 0.4015 | 875,303 | +0.04(+10.97%) |
Mar 25, 2019 | 0.3454 | 0.3618 | 0.3341 | 0.3618 | 561,975 | +0.03(+9.14%) |
Mar 22, 2019 | 0.3500 | 0.3650 | 0.3201 | 0.3315 | 404,900 | -0.01(-2.73%) |
Mar 21, 2019 | 0.3400 | 0.3500 | 0.3301 | 0.3408 | 170,584 | +0.00(+0.24%) |
Mar 20, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 327,774 | +0.00(+0.74%) |
Mar 19, 2019 | 0.3480 | 0.3800 | 0.3301 | 0.3375 | 564,233 | -0.00(-1.03%) |
Mar 18, 2019 | 0.3320 | 0.3600 | 0.3320 | 0.3410 | 363,378 | +0.01(+3.33%) |
Mar 15, 2019 | 0.3500 | 0.3502 | 0.3300 | 0.3300 | 261,300 | -0.02(-5.71%) |
Mar 14, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 488,733 | -0.01(-2.78%) |
Mar 13, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 192,968 | -0.02(-4.76%) |
Mar 12, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3780 | 284,656 | -0.01(-3.08%) |
Mar 11, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 585,927 | +0.02(+4.56%) |
Mar 08, 2019 | 0.3550 | 0.4200 | 0.3305 | 0.3730 | 1,802,000 | +0.04(+12.62%) |
Mar 07, 2019 | 0.4200 | 0.4300 | 0.3300 | 0.3312 | 1,873,141 | -0.11(-24.73%) |
Mar 06, 2019 | 0.4701 | 0.4810 | 0.4300 | 0.4400 | 164,671 | -0.03(-6.40%) |
Mar 05, 2019 | 0.4677 | 0.5013 | 0.4620 | 0.4701 | 184,821 | -0.01(-2.06%) |
Mar 04, 2019 | 0.5100 | 0.5100 | 0.4500 | 0.4800 | 79,410 | -0.02(-4.00%) |
Mar 01, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 61,200 | -0.02(-3.47%) |
Feb 28, 2019 | 0.5303 | 0.5303 | 0.5100 | 0.5180 | 57,636 | -0.01(-2.26%) |
Feb 27, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 125,255 | +0.02(+4.58%) |
Feb 26, 2019 | 0.5200 | 0.5249 | 0.5068 | 0.5068 | 49,183 | -0.02(-4.38%) |
Feb 25, 2019 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 41,442 | +0.02(+3.92%) |
Feb 22, 2019 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 273,300 | -0.01(-2.02%) |
Feb 21, 2019 | 0.4900 | 0.5380 | 0.4900 | 0.5205 | 110,118 | +0.01(+2.06%) |
Feb 20, 2019 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 361,389 | -0.01(-1.92%) |
Feb 19, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 94,004 | -0.01(-1.89%) |
Feb 15, 2019 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 168,000 | +0.01(+1.81%) |
Feb 14, 2019 | 0.5300 | 0.5640 | 0.5032 | 0.5206 | 95,192 | -0.01(-1.77%) |
Feb 13, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 54,148 | +0.03(+6.00%) |
Feb 12, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 587,944 | -0.00(-0.12%) |
Feb 11, 2019 | 0.5600 | 0.5600 | 0.4920 | 0.5006 | 194,542 | -0.02(-4.65%) |
Feb 08, 2019 | 0.5500 | 0.5590 | 0.5230 | 0.5250 | 137,700 | -0.03(-5.35%) |
Feb 07, 2019 | 0.5514 | 0.5720 | 0.5200 | 0.5547 | 152,577 | +0.00(+0.33%) |
Feb 06, 2019 | 0.5430 | 0.5800 | 0.5174 | 0.5529 | 147,521 | +0.00(+0.53%) |
Feb 05, 2019 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 158,658 | -0.01(-1.96%) |
Feb 04, 2019 | 0.5600 | 0.6000 | 0.5531 | 0.5610 | 191,400 | +0.00(+0.18%) |
Feb 01, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 107,400 | +0.01(+1.82%) |
Jan 31, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 93,920 | -0.01(-1.84%) |
Jan 30, 2019 | 0.5985 | 0.6000 | 0.5502 | 0.5603 | 133,317 | -0.01(-1.70%) |
Jan 29, 2019 | 0.6100 | 0.6500 | 0.5700 | 0.5700 | 342,465 | -0.05(-8.06%) |
Jan 28, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 299,035 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6600 | 0.6700 | 0.6000 | 0.6200 | 223,700 | -0.03(-4.91%) |
Jan 24, 2019 | 0.6412 | 0.7130 | 0.6412 | 0.6520 | 194,185 | +0.00(+0.08%) |
Jan 23, 2019 | 0.6901 | 0.7206 | 0.6230 | 0.6515 | 252,566 | -0.03(-4.19%) |
Jan 22, 2019 | 0.6400 | 0.7100 | 0.6200 | 0.6800 | 310,966 | +0.03(+4.62%) |
Jan 18, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 246,100 | +0.06(+9.87%) |
Jan 17, 2019 | 0.5778 | 0.6300 | 0.5501 | 0.5916 | 280,853 | +0.02(+2.69%) |
Jan 16, 2019 | 0.5600 | 0.5821 | 0.5600 | 0.5761 | 74,512 | +0.04(+6.69%) |
Jan 15, 2019 | 0.5300 | 0.5700 | 0.5200 | 0.5400 | 151,965 | +0.01(+1.89%) |
Jan 14, 2019 | 0.5528 | 0.5600 | 0.5174 | 0.5300 | 212,442 | -0.03(-5.69%) |
Jan 11, 2019 | 0.5850 | 0.5850 | 0.5110 | 0.5620 | 173,100 | +0.00(+0.36%) |
Jan 10, 2019 | 0.4800 | 0.5900 | 0.4600 | 0.5600 | 263,322 | +0.08(+16.67%) |
Jan 09, 2019 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 317,306 | -0.01(-1.03%) |
Jan 08, 2019 | 0.4100 | 0.4900 | 0.3907 | 0.4850 | 1,126,258 | +0.07(+17.23%) |
Jan 07, 2019 | 0.4000 | 0.4300 | 0.3970 | 0.4137 | 274,546 | +0.01(+3.42%) |
Jan 04, 2019 | 0.4600 | 0.4700 | 0.4000 | 0.4000 | 394,500 | -0.05(-11.99%) |
Jan 03, 2019 | 0.4497 | 0.4650 | 0.4350 | 0.4545 | 103,633 | +0.00(+1.00%) |