Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.5200 | 0.5790 | 0.5105 | 0.5570 | 568,200 | +0.05(+9.19%) |
Mar 28, 2019 | 0.4954 | 0.5248 | 0.4932 | 0.5101 | 229,827 | +0.02(+3.76%) |
Mar 27, 2019 | 0.4910 | 0.5180 | 0.4763 | 0.4916 | 204,545 | -0.00(-0.28%) |
Mar 26, 2019 | 0.5001 | 0.5400 | 0.4836 | 0.4930 | 165,390 | -0.01(-1.40%) |
Mar 25, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 413,939 | -0.00(-0.22%) |
Mar 22, 2019 | 0.5300 | 0.5350 | 0.5011 | 0.5011 | 256,500 | -0.03(-4.91%) |
Mar 21, 2019 | 0.5400 | 0.5519 | 0.5100 | 0.5270 | 290,882 | -0.00(-0.57%) |
Mar 20, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 218,636 | -0.03(-4.66%) |
Mar 19, 2019 | 0.5499 | 0.5594 | 0.5400 | 0.5559 | 189,094 | +0.00(+0.83%) |
Mar 18, 2019 | 0.5260 | 0.5513 | 0.5260 | 0.5513 | 258,593 | +0.02(+4.02%) |
Mar 15, 2019 | 0.5600 | 0.5690 | 0.5300 | 0.5300 | 310,600 | -0.03(-4.92%) |
Mar 14, 2019 | 0.5420 | 0.5599 | 0.5200 | 0.5574 | 245,169 | +0.02(+3.22%) |
Mar 13, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 190,397 | +0.00(+0.56%) |
Mar 12, 2019 | 0.5337 | 0.5598 | 0.5203 | 0.5370 | 250,052 | +0.01(+1.32%) |
Mar 11, 2019 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 357,947 | +0.00(+0.00%) |
Mar 08, 2019 | 0.4999 | 0.5500 | 0.4975 | 0.5300 | 420,100 | +0.04(+7.44%) |
Mar 07, 2019 | 0.5000 | 0.5250 | 0.4800 | 0.4933 | 489,002 | +0.01(+2.34%) |
Mar 06, 2019 | 0.5320 | 0.5500 | 0.4230 | 0.4820 | 907,119 | -0.05(-9.40%) |
Mar 05, 2019 | 0.5410 | 0.5528 | 0.5252 | 0.5320 | 303,495 | -0.01(-1.48%) |
Mar 04, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 561,384 | -0.01(-1.82%) |
Mar 01, 2019 | 0.5810 | 0.5950 | 0.5500 | 0.5500 | 378,400 | -0.02(-4.35%) |
Feb 28, 2019 | 0.6000 | 0.6099 | 0.5525 | 0.5750 | 515,970 | -0.01(-1.03%) |
Feb 27, 2019 | 0.5673 | 0.5996 | 0.5672 | 0.5810 | 268,630 | +0.01(+2.45%) |
Feb 26, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5671 | 273,953 | +0.01(+1.12%) |
Feb 25, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5608 | 877,644 | -0.04(-6.53%) |
Feb 22, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 312,500 | -0.00(-0.65%) |
Feb 21, 2019 | 0.6030 | 0.6153 | 0.5900 | 0.6039 | 411,841 | +0.01(+1.50%) |
Feb 20, 2019 | 0.6332 | 0.6339 | 0.5910 | 0.5950 | 581,563 | -0.03(-4.86%) |
Feb 19, 2019 | 0.6300 | 0.6499 | 0.6000 | 0.6254 | 265,630 | -0.00(-0.73%) |
Feb 15, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 206,600 | +0.01(+1.65%) |
Feb 14, 2019 | 0.6529 | 0.6701 | 0.6198 | 0.6198 | 506,353 | -0.03(-5.06%) |
Feb 13, 2019 | 0.6500 | 0.6634 | 0.6300 | 0.6528 | 369,998 | +0.00(+0.60%) |
Feb 12, 2019 | 0.6124 | 0.6574 | 0.6000 | 0.6489 | 490,616 | +0.05(+8.15%) |
Feb 11, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 376,647 | +0.00(+0.00%) |
Feb 08, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 410,300 | +0.01(+1.69%) |
Feb 07, 2019 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 692,461 | -0.03(-4.84%) |
Feb 06, 2019 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 561,224 | +0.01(+1.64%) |
Feb 05, 2019 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 907,582 | -0.00(-0.16%) |
Feb 04, 2019 | 0.7033 | 0.7100 | 0.5901 | 0.6110 | 1,241,868 | -0.05(-7.42%) |
Feb 01, 2019 | 0.8100 | 0.8100 | 0.6600 | 0.6600 | 3,016,800 | -0.22(-25.00%) |
Jan 31, 2019 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 910,438 | -0.02(-2.22%) |
Jan 30, 2019 | 0.8900 | 0.9400 | 0.7900 | 0.9000 | 1,460,369 | +0.00(+0.02%) |
Jan 29, 2019 | 0.7570 | 0.9000 | 0.7500 | 0.8998 | 2,359,696 | +0.14(+19.18%) |
Jan 28, 2019 | 0.7115 | 0.7600 | 0.7101 | 0.7550 | 512,574 | +0.04(+4.86%) |
Jan 25, 2019 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 450,300 | -0.02(-2.57%) |
Jan 24, 2019 | 0.6993 | 0.7700 | 0.6993 | 0.7390 | 1,319,238 | +0.04(+5.60%) |
Jan 23, 2019 | 0.6858 | 0.7300 | 0.6700 | 0.6998 | 588,988 | +0.02(+2.91%) |
Jan 22, 2019 | 0.7100 | 0.7400 | 0.6700 | 0.6800 | 502,958 | -0.04(-5.56%) |
Jan 18, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 255,700 | +0.03(+4.35%) |
Jan 17, 2019 | 0.6900 | 0.7163 | 0.6900 | 0.6900 | 206,711 | +0.00(+0.73%) |
Jan 16, 2019 | 0.6710 | 0.6910 | 0.6700 | 0.6850 | 113,154 | +0.00(+0.72%) |
Jan 15, 2019 | 0.6743 | 0.6949 | 0.6710 | 0.6801 | 136,739 | +0.01(+1.51%) |
Jan 14, 2019 | 0.7200 | 0.7490 | 0.6640 | 0.6700 | 460,130 | -0.06(-8.22%) |
Jan 11, 2019 | 0.6950 | 0.7500 | 0.6900 | 0.7300 | 278,600 | +0.04(+5.13%) |
Jan 10, 2019 | 0.7073 | 0.7350 | 0.6900 | 0.6944 | 291,483 | -0.01(-1.92%) |
Jan 09, 2019 | 0.7500 | 0.7500 | 0.6810 | 0.7080 | 470,432 | -0.04(-5.60%) |
Jan 08, 2019 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 431,856 | +0.02(+3.08%) |
Jan 07, 2019 | 0.6820 | 0.7599 | 0.6750 | 0.7276 | 623,548 | +0.06(+8.60%) |
Jan 04, 2019 | 0.6300 | 0.7000 | 0.6300 | 0.6700 | 398,700 | +0.04(+6.35%) |
Jan 03, 2019 | 0.6633 | 0.6700 | 0.6210 | 0.6300 | 389,751 | -0.03(-3.82%) |