Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8385 | 0.8400 | 0.8129 | 0.8400 | 1,881 | +0.01(+1.20%) |
Apr 29, 2019 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 11,268 | +0.02(+2.47%) |
Apr 26, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 250,000 | -0.02(-2.41%) |
Apr 25, 2019 | 0.8200 | 0.8500 | 0.8001 | 0.8300 | 11,042 | +0.03(+3.56%) |
Apr 24, 2019 | 0.8678 | 0.8800 | 0.8000 | 0.8015 | 77,004 | -0.08(-8.92%) |
Apr 23, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 4,154 | +0.00(+0.00%) |
Apr 22, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 54,874 | +0.01(+1.72%) |
Apr 18, 2019 | 0.8586 | 0.9000 | 0.8500 | 0.8651 | 37,900 | +0.02(+1.78%) |
Apr 17, 2019 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 32,551 | -0.01(-1.16%) |
Apr 16, 2019 | 0.8600 | 0.8699 | 0.8579 | 0.8600 | 13,496 | -0.01(-1.15%) |
Apr 15, 2019 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 11,044 | +0.01(+1.16%) |
Apr 12, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 13,300 | -0.02(-2.27%) |
Apr 11, 2019 | 0.8708 | 0.9400 | 0.8620 | 0.8800 | 24,274 | -0.00(-0.31%) |
Apr 10, 2019 | 0.8705 | 0.9300 | 0.8600 | 0.8827 | 29,424 | +0.00(+0.03%) |
Apr 09, 2019 | 0.9499 | 0.9500 | 0.8546 | 0.8824 | 31,654 | -0.07(-7.12%) |
Apr 08, 2019 | 0.9353 | 0.9700 | 0.9030 | 0.9500 | 7,874 | +0.00(+0.00%) |
Apr 05, 2019 | 0.9000 | 0.9900 | 0.8530 | 0.9500 | 26,200 | +0.04(+4.28%) |
Apr 04, 2019 | 0.8876 | 0.9500 | 0.8876 | 0.9110 | 257,482 | +0.01(+1.24%) |
Apr 03, 2019 | 0.8800 | 0.9100 | 0.8500 | 0.8998 | 44,302 | -0.01(-1.12%) |
Apr 02, 2019 | 0.8800 | 0.9100 | 0.8601 | 0.9100 | 78,722 | +0.06(+6.53%) |
Apr 01, 2019 | 0.8908 | 0.9000 | 0.8521 | 0.8542 | 20,058 | -0.05(-5.09%) |
Mar 29, 2019 | 0.8800 | 0.9200 | 0.8500 | 0.9000 | 55,200 | +0.03(+3.22%) |
Mar 28, 2019 | 0.9300 | 0.9500 | 0.8500 | 0.8719 | 36,980 | -0.06(-5.96%) |
Mar 27, 2019 | 0.9388 | 0.9500 | 0.9206 | 0.9272 | 24,282 | -0.00(-0.29%) |
Mar 26, 2019 | 0.9529 | 0.9529 | 0.9205 | 0.9299 | 8,450 | -0.01(-1.07%) |
Mar 25, 2019 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 13,902 | +0.00(+0.03%) |
Mar 22, 2019 | 0.9400 | 0.9400 | 0.9200 | 0.9397 | 40,700 | +0.02(+2.14%) |
Mar 21, 2019 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 37,560 | -0.02(-2.13%) |
Mar 20, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 44,690 | +0.00(+0.01%) |
Mar 19, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9399 | 48,372 | +0.01(+1.06%) |
Mar 18, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 15,838 | +0.00(+0.46%) |
Mar 15, 2019 | 0.9200 | 0.9400 | 0.9200 | 0.9257 | 16,100 | +0.01(+0.62%) |
Mar 14, 2019 | 0.9949 | 1.000 | 0.8935 | 0.9200 | 65,312 | -0.07(-6.61%) |
Mar 13, 2019 | 0.9200 | 1.000 | 0.9015 | 0.9851 | 44,770 | +0.07(+7.64%) |
Mar 12, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9152 | 18,792 | +0.02(+1.69%) |
Mar 11, 2019 | 0.9600 | 0.9601 | 0.9000 | 0.9000 | 32,680 | -0.04(-4.26%) |
Mar 08, 2019 | 0.9000 | 0.9853 | 0.9000 | 0.9400 | 12,600 | +0.00(+0.00%) |
Mar 07, 2019 | 0.9598 | 1.000 | 0.9001 | 0.9400 | 60,185 | -0.01(-1.05%) |
Mar 06, 2019 | 1.000 | 1.050 | 0.9500 | 0.9500 | 130,265 | -0.06(-5.94%) |
Mar 05, 2019 | 1.060 | 1.070 | 1.010 | 1.010 | 36,073 | -0.06(-5.61%) |
Mar 04, 2019 | 1.100 | 1.100 | 1.050 | 1.070 | 24,757 | -0.01(-0.93%) |
Mar 01, 2019 | 1.070 | 1.100 | 1.050 | 1.080 | 23,200 | +0.02(+1.89%) |
Feb 28, 2019 | 1.060 | 1.100 | 1.050 | 1.060 | 18,799 | +0.01(+0.95%) |
Feb 27, 2019 | 1.150 | 1.150 | 1.050 | 1.050 | 35,323 | -0.10(-8.70%) |
Feb 26, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 46,098 | -0.04(-3.36%) |
Feb 25, 2019 | 1.180 | 1.200 | 1.150 | 1.190 | 25,982 | +0.03(+2.59%) |
Feb 22, 2019 | 1.240 | 1.240 | 1.160 | 1.160 | 9,900 | -0.06(-4.92%) |
Feb 21, 2019 | 1.220 | 1.230 | 1.114 | 1.220 | 40,518 | +0.07(+6.09%) |
Feb 20, 2019 | 1.180 | 1.260 | 1.150 | 1.150 | 92,547 | -0.03(-2.54%) |
Feb 19, 2019 | 1.200 | 1.260 | 1.180 | 1.180 | 12,273 | -0.07(-5.60%) |
Feb 15, 2019 | 1.200 | 1.250 | 1.110 | 1.250 | 12,100 | +0.05(+4.17%) |
Feb 14, 2019 | 1.070 | 1.300 | 1.070 | 1.200 | 30,937 | -0.02(-1.64%) |
Feb 13, 2019 | 1.080 | 1.403 | 1.040 | 1.220 | 150,847 | +0.16(+15.09%) |
Feb 12, 2019 | 1.150 | 1.284 | 1.060 | 1.060 | 30,400 | -0.09(-7.83%) |
Feb 11, 2019 | 1.150 | 1.260 | 1.105 | 1.150 | 26,557 | +0.01(+0.88%) |
Feb 08, 2019 | 1.210 | 1.220 | 1.120 | 1.140 | 47,500 | -0.10(-8.06%) |
Feb 07, 2019 | 1.220 | 1.240 | 1.130 | 1.240 | 25,794 | +0.03(+2.48%) |
Feb 06, 2019 | 1.260 | 1.320 | 1.179 | 1.210 | 28,092 | -0.05(-3.97%) |
Feb 05, 2019 | 1.300 | 1.390 | 1.240 | 1.260 | 151,784 | +0.04(+3.28%) |
Feb 04, 2019 | 1.230 | 1.270 | 1.213 | 1.220 | 5,934 | +0.00(+0.00%) |