Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9050 | 0.9126 | 0.8940 | 0.9000 | 32,723 | -0.03(-3.23%) |
Apr 29, 2019 | 0.9400 | 0.9492 | 0.9086 | 0.9300 | 3,068 | +0.03(+3.84%) |
Apr 26, 2019 | 0.8800 | 0.9492 | 0.8800 | 0.8956 | 35,600 | +0.01(+0.63%) |
Apr 25, 2019 | 0.9200 | 0.9500 | 0.8900 | 0.8900 | 37,775 | -0.05(-5.78%) |
Apr 24, 2019 | 0.9450 | 0.9737 | 0.9400 | 0.9446 | 18,252 | +0.00(+0.49%) |
Apr 23, 2019 | 0.9700 | 0.9900 | 0.9400 | 0.9400 | 26,683 | -0.05(-5.04%) |
Apr 22, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9899 | 25,293 | +0.01(+1.01%) |
Apr 18, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 32,300 | -0.01(-0.51%) |
Apr 17, 2019 | 1.030 | 1.030 | 0.9200 | 0.9850 | 46,962 | -0.01(-1.03%) |
Apr 16, 2019 | 0.9559 | 1.030 | 0.9425 | 0.9953 | 21,985 | +0.04(+3.68%) |
Apr 15, 2019 | 1.000 | 1.050 | 0.9300 | 0.9600 | 34,291 | -0.04(-4.00%) |
Apr 12, 2019 | 1.020 | 1.150 | 0.9510 | 1.000 | 286,000 | -0.01(-0.99%) |
Apr 11, 2019 | 0.9400 | 1.020 | 0.8800 | 1.010 | 77,533 | +0.09(+10.15%) |
Apr 10, 2019 | 0.9291 | 0.9689 | 0.9000 | 0.9169 | 25,922 | -0.06(-6.44%) |
Apr 09, 2019 | 0.9434 | 0.9800 | 0.8320 | 0.9800 | 90,926 | +0.04(+4.26%) |
Apr 08, 2019 | 1.040 | 1.040 | 0.8520 | 0.9400 | 35,684 | -0.01(-1.05%) |
Apr 05, 2019 | 0.9098 | 1.056 | 0.8394 | 0.9500 | 123,500 | +0.05(+5.56%) |
Apr 04, 2019 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 37,606 | +0.09(+11.10%) |
Apr 03, 2019 | 0.8200 | 0.8559 | 0.8100 | 0.8101 | 52,647 | -0.03(-3.56%) |
Apr 02, 2019 | 0.8600 | 0.9200 | 0.8200 | 0.8400 | 35,702 | -0.03(-3.45%) |
Apr 01, 2019 | 0.9660 | 0.9765 | 0.8516 | 0.8700 | 46,717 | -0.05(-5.43%) |
Mar 29, 2019 | 0.8699 | 0.9977 | 0.8500 | 0.9200 | 70,100 | +0.06(+6.98%) |
Mar 28, 2019 | 0.8700 | 0.9322 | 0.8115 | 0.8600 | 239,560 | -0.16(-15.69%) |
Mar 27, 2019 | 1.020 | 1.100 | 0.9800 | 1.020 | 114,640 | +0.03(+3.03%) |
Mar 26, 2019 | 0.9700 | 1.070 | 0.9600 | 0.9900 | 94,848 | +0.00(+0.00%) |
Mar 25, 2019 | 0.9900 | 1.170 | 0.9600 | 0.9900 | 281,997 | +0.03(+2.65%) |
Mar 22, 2019 | 1.020 | 1.050 | 0.9500 | 0.9644 | 65,800 | -0.07(-6.37%) |
Mar 21, 2019 | 1.100 | 1.130 | 1.020 | 1.030 | 344,959 | -0.09(-8.04%) |
Mar 20, 2019 | 0.9400 | 1.190 | 0.8800 | 1.120 | 649,790 | +0.25(+28.74%) |
Mar 19, 2019 | 0.8500 | 0.9000 | 0.8000 | 0.8700 | 89,928 | +0.05(+6.10%) |
Mar 18, 2019 | 0.8100 | 0.8300 | 0.7500 | 0.8200 | 109,254 | +0.01(+1.27%) |
Mar 15, 2019 | 0.9280 | 1.000 | 0.7802 | 0.8097 | 318,900 | -0.19(-19.03%) |
Mar 14, 2019 | 0.7900 | 1.650 | 0.7300 | 1.000 | 2,682,851 | +0.22(+28.21%) |
Mar 13, 2019 | 0.6800 | 0.7800 | 0.6600 | 0.7800 | 127,285 | +0.12(+18.18%) |
Mar 12, 2019 | 0.6299 | 0.7175 | 0.5500 | 0.6600 | 151,743 | +0.06(+9.45%) |
Mar 11, 2019 | 0.6316 | 0.6547 | 0.6030 | 0.6030 | 4,250 | +0.00(+0.23%) |
Mar 08, 2019 | 0.6111 | 0.6825 | 0.6011 | 0.6016 | 60,200 | -0.04(-6.00%) |
Mar 07, 2019 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 8,370 | +0.04(+6.84%) |
Mar 06, 2019 | 0.6100 | 0.6289 | 0.5990 | 0.5990 | 17,217 | -0.00(-0.15%) |
Mar 05, 2019 | 0.6199 | 0.6200 | 0.5802 | 0.5999 | 13,361 | -0.01(-2.25%) |
Mar 04, 2019 | 0.6400 | 0.6400 | 0.5440 | 0.6137 | 5,795 | +0.00(+0.61%) |
Mar 01, 2019 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 9,200 | +0.04(+7.02%) |
Feb 28, 2019 | 0.5800 | 0.6900 | 0.5500 | 0.5700 | 125,913 | -0.01(-1.72%) |
Feb 27, 2019 | 0.5528 | 0.5932 | 0.5500 | 0.5800 | 33,199 | +0.03(+5.24%) |
Feb 26, 2019 | 0.5897 | 0.5897 | 0.5400 | 0.5511 | 12,724 | -0.04(-6.58%) |
Feb 25, 2019 | 0.5400 | 0.5899 | 0.5400 | 0.5899 | 8,624 | +0.03(+5.34%) |
Feb 22, 2019 | 0.5730 | 0.5850 | 0.5340 | 0.5600 | 20,500 | -0.01(-1.77%) |
Feb 21, 2019 | 0.5746 | 0.5944 | 0.5500 | 0.5701 | 19,834 | -0.00(-0.33%) |
Feb 20, 2019 | 0.5700 | 0.5985 | 0.5700 | 0.5720 | 15,980 | -0.01(-1.38%) |
Feb 19, 2019 | 0.5800 | 0.5800 | 0.5702 | 0.5800 | 25,377 | +0.00(+0.00%) |
Feb 15, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 4,000 | +0.00(+0.00%) |
Feb 14, 2019 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 48,475 | -0.01(-1.69%) |
Feb 13, 2019 | 0.5500 | 0.6000 | 0.5300 | 0.5900 | 56,620 | +0.04(+7.27%) |
Feb 12, 2019 | 0.5601 | 0.5970 | 0.5320 | 0.5500 | 69,658 | +0.00(+0.27%) |
Feb 11, 2019 | 0.5555 | 0.6484 | 0.5485 | 0.5485 | 29,379 | -0.00(-0.27%) |
Feb 08, 2019 | 0.6400 | 0.7200 | 0.5300 | 0.5500 | 118,400 | -0.06(-9.84%) |
Feb 07, 2019 | 0.6031 | 0.6400 | 0.5611 | 0.6100 | 54,720 | -0.01(-1.61%) |
Feb 06, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 7,713 | +0.02(+3.33%) |
Feb 05, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6000 | 120,775 | -0.02(-3.23%) |
Feb 04, 2019 | 0.5934 | 0.6200 | 0.5652 | 0.6200 | 23,466 | +0.06(+9.73%) |