Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 5,724,132 | -0.03(-4.11%) |
Apr 29, 2019 | 0.8800 | 0.9000 | 0.7300 | 0.7300 | 8,366,259 | -0.15(-17.05%) |
Apr 26, 2019 | 0.9500 | 1.000 | 0.8700 | 0.8800 | 12,478,487 | -0.02(-2.22%) |
Apr 25, 2019 | 0.7700 | 0.9800 | 0.7500 | 0.9000 | 30,354,460 | +0.17(+23.29%) |
Apr 24, 2019 | 0.4950 | 0.8400 | 0.4900 | 0.7300 | 18,976,804 | +0.23(+46.00%) |
Apr 23, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 1,939,964 | -0.02(-3.85%) |
Apr 22, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5200 | 2,319,466 | -0.03(-5.45%) |
Apr 18, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.03(-5.17%) | |
Apr 17, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 2,129,090 | -0.04(-6.45%) |
Apr 16, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 1,956,507 | -0.02(-3.13%) |
Apr 15, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 1,344,784 | -0.02(-3.03%) |
Apr 12, 2019 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 760,814 | -0.01(-1.49%) |
Apr 11, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 714,150 | -0.01(-1.47%) |
Apr 10, 2019 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 554,529 | +0.00(+0.00%) |
Apr 09, 2019 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 701,737 | -0.02(-2.86%) |
Apr 08, 2019 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 614,427 | +0.02(+2.94%) |
Apr 05, 2019 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 551,493 | +0.01(+1.49%) |
Apr 04, 2019 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 526,747 | -0.01(-1.47%) |
Apr 03, 2019 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 793,545 | -0.01(-1.45%) |
Apr 02, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 1,361,662 | -0.03(-4.17%) |
Apr 01, 2019 | 0.6700 | 0.7200 | 0.6500 | 0.7200 | 2,205,842 | +0.05(+7.46%) |
Mar 29, 2019 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 2,245,190 | -0.02(-2.90%) |
Mar 28, 2019 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 1,167,325 | +0.00(+0.00%) |
Mar 27, 2019 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 779,943 | -0.03(-4.17%) |
Mar 26, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 966,949 | +0.02(+2.86%) |
Mar 25, 2019 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 1,595,395 | -0.03(-4.11%) |
Mar 22, 2019 | 0.6800 | 0.7400 | 0.6700 | 0.7300 | 3,182,630 | +0.05(+7.35%) |
Mar 21, 2019 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | 4,029,223 | -0.06(-8.11%) |
Mar 20, 2019 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 1,451,385 | -0.01(-1.33%) |
Mar 19, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 3,145,250 | -0.01(-1.32%) |
Mar 18, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 2,503,090 | -0.02(-2.56%) |
Mar 15, 2019 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 2,582,391 | +0.02(+2.63%) |
Mar 14, 2019 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 1,331,560 | +0.00(+0.00%) |
Mar 13, 2019 | 0.7600 | 0.7800 | 0.7600 | 0.7600 | 1,750,766 | +0.00(+0.00%) |
Mar 12, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 2,531,497 | -0.02(-2.56%) |
Mar 11, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 4,442,675 | +0.02(+2.63%) |
Mar 08, 2019 | 0.7300 | 0.7800 | 0.6800 | 0.7600 | 5,922,335 | +0.03(+4.11%) |
Mar 07, 2019 | 0.7300 | 0.8000 | 0.7100 | 0.7300 | 8,257,571 | -0.03(-3.95%) |
Mar 06, 2019 | 0.6700 | 0.8400 | 0.6200 | 0.7600 | 28,802,676 | -0.12(-13.64%) |
Mar 05, 2019 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 8,719,965 | -0.07(-7.37%) |
Mar 04, 2019 | 1.000 | 1.020 | 0.9400 | 0.9500 | 7,619,927 | -0.07(-6.86%) |
Mar 01, 2019 | 1.050 | 1.050 | 1.020 | 1.020 | 764,922 | -0.01(-0.97%) |
Feb 28, 2019 | 1.040 | 1.050 | 1.030 | 1.030 | 832,785 | -0.03(-2.83%) |
Feb 27, 2019 | 1.050 | 1.060 | 1.030 | 1.060 | 921,309 | +0.01(+0.95%) |
Feb 26, 2019 | 1.050 | 1.080 | 1.030 | 1.050 | 1,932,216 | +0.00(+0.00%) |
Feb 25, 2019 | 1.080 | 1.090 | 1.030 | 1.050 | 2,677,853 | -0.04(-3.67%) |
Feb 22, 2019 | 1.120 | 1.120 | 1.060 | 1.090 | 2,374,590 | -0.04(-3.54%) |
Feb 21, 2019 | 1.140 | 1.150 | 1.100 | 1.130 | 1,816,772 | -0.01(-0.88%) |
Feb 20, 2019 | 1.130 | 1.140 | 1.100 | 1.140 | 2,084,168 | +0.01(+0.88%) |
Feb 19, 2019 | 1.090 | 1.160 | 1.080 | 1.130 | 4,351,208 | +0.06(+5.61%) |
Feb 15, 2019 | 1.070 | 1.070 | 1.070 | 0 | +0.06(+5.94%) | |
Feb 14, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 1,295,470 | -0.01(-0.98%) |
Feb 13, 2019 | 1.040 | 1.050 | 1.010 | 1.020 | 2,111,675 | -0.03(-2.86%) |
Feb 12, 2019 | 1.020 | 1.070 | 0.9800 | 1.050 | 3,337,915 | +0.02(+1.94%) |
Feb 11, 2019 | 1.140 | 1.150 | 1.010 | 1.030 | 4,743,014 | -0.10(-8.85%) |
Feb 08, 2019 | 0.9600 | 1.230 | 0.9000 | 1.130 | 17,919,564 | +0.11(+10.78%) |
Feb 07, 2019 | 1.060 | 1.090 | 1.000 | 1.020 | 4,497,116 | -0.09(-8.11%) |
Feb 06, 2019 | 1.160 | 1.180 | 1.090 | 1.110 | 4,838,839 | -0.08(-6.72%) |
Feb 05, 2019 | 1.130 | 1.240 | 1.120 | 1.190 | 5,191,357 | +0.01(+0.85%) |
Feb 04, 2019 | 1.100 | 1.260 | 1.010 | 1.180 | 17,273,652 | -0.20(-14.49%) |