Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5469 | 0.5500 | 0.5036 | 0.5036 | 190,759 | -0.03(-5.94%) |
Apr 29, 2019 | 0.5591 | 0.5591 | 0.5300 | 0.5354 | 134,091 | -0.01(-2.65%) |
Apr 26, 2019 | 0.5254 | 0.5520 | 0.5121 | 0.5500 | 116,700 | +0.03(+6.38%) |
Apr 25, 2019 | 0.5193 | 0.5393 | 0.5095 | 0.5170 | 130,951 | -0.00(-0.56%) |
Apr 24, 2019 | 0.5150 | 0.5308 | 0.5000 | 0.5199 | 157,977 | -0.00(-0.59%) |
Apr 23, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5230 | 418,162 | -0.02(-3.86%) |
Apr 22, 2019 | 0.5587 | 0.5779 | 0.5140 | 0.5440 | 412,136 | -0.02(-2.86%) |
Apr 18, 2019 | 0.5661 | 0.5850 | 0.5424 | 0.5600 | 429,900 | -0.01(-2.61%) |
Apr 17, 2019 | 0.6070 | 0.6070 | 0.5674 | 0.5750 | 131,567 | -0.01(-2.38%) |
Apr 16, 2019 | 0.5927 | 0.6040 | 0.5780 | 0.5890 | 107,242 | -0.01(-1.01%) |
Apr 15, 2019 | 0.5956 | 0.6030 | 0.5800 | 0.5950 | 127,532 | +0.01(+1.35%) |
Apr 12, 2019 | 0.6030 | 0.6178 | 0.5679 | 0.5871 | 245,600 | -0.01(-2.15%) |
Apr 11, 2019 | 0.5859 | 0.6150 | 0.5845 | 0.6000 | 114,290 | -0.01(-0.92%) |
Apr 10, 2019 | 0.6110 | 0.6250 | 0.5901 | 0.6056 | 139,418 | +0.01(+0.93%) |
Apr 09, 2019 | 0.6600 | 0.6600 | 0.5908 | 0.6000 | 300,103 | -0.05(-7.45%) |
Apr 08, 2019 | 0.6620 | 0.6798 | 0.6200 | 0.6483 | 523,868 | -0.02(-2.95%) |
Apr 05, 2019 | 0.6700 | 0.6930 | 0.6592 | 0.6680 | 326,000 | -0.00(-0.07%) |
Apr 04, 2019 | 0.6604 | 0.6770 | 0.6518 | 0.6685 | 153,408 | +0.01(+2.19%) |
Apr 03, 2019 | 0.6267 | 0.6750 | 0.6184 | 0.6542 | 290,947 | +0.03(+5.18%) |
Apr 02, 2019 | 0.6260 | 0.6260 | 0.6041 | 0.6220 | 179,738 | -0.00(-0.32%) |
Apr 01, 2019 | 0.6181 | 0.6310 | 0.6020 | 0.6240 | 185,032 | +0.01(+1.79%) |
Mar 29, 2019 | 0.6140 | 0.6240 | 0.5960 | 0.6130 | 185,300 | +0.00(+0.02%) |
Mar 28, 2019 | 0.6270 | 0.6273 | 0.6001 | 0.6129 | 153,436 | -0.01(-1.84%) |
Mar 27, 2019 | 0.6360 | 0.6429 | 0.6021 | 0.6244 | 157,057 | -0.01(-1.98%) |
Mar 26, 2019 | 0.6472 | 0.6690 | 0.6300 | 0.6370 | 137,359 | -0.02(-3.29%) |
Mar 25, 2019 | 0.6762 | 0.6890 | 0.6400 | 0.6587 | 301,934 | -0.04(-5.45%) |
Mar 22, 2019 | 0.6300 | 0.6967 | 0.6150 | 0.6967 | 805,400 | +0.07(+10.85%) |
Mar 21, 2019 | 0.6500 | 0.6627 | 0.6252 | 0.6285 | 231,391 | -0.02(-3.78%) |
Mar 20, 2019 | 0.6511 | 0.6720 | 0.6500 | 0.6532 | 133,704 | -0.00(-0.20%) |
Mar 19, 2019 | 0.6600 | 0.6979 | 0.6505 | 0.6545 | 109,774 | -0.02(-2.24%) |
Mar 18, 2019 | 0.6876 | 0.7089 | 0.6619 | 0.6695 | 55,388 | -0.00(-0.24%) |
Mar 15, 2019 | 0.6620 | 0.6860 | 0.6534 | 0.6711 | 108,500 | +0.01(+2.05%) |
Mar 14, 2019 | 0.6410 | 0.6778 | 0.6284 | 0.6576 | 131,993 | +0.01(+1.83%) |
Mar 13, 2019 | 0.6776 | 0.7090 | 0.6368 | 0.6458 | 362,110 | -0.04(-6.41%) |
Mar 12, 2019 | 0.7000 | 0.7007 | 0.6782 | 0.6900 | 129,848 | -0.01(-1.15%) |
Mar 11, 2019 | 0.6900 | 0.7000 | 0.6590 | 0.6980 | 149,672 | -0.01(-0.74%) |
Mar 08, 2019 | 0.7173 | 0.7173 | 0.6757 | 0.7032 | 121,500 | +0.00(+0.40%) |
Mar 07, 2019 | 0.7100 | 0.7260 | 0.6992 | 0.7004 | 104,671 | -0.02(-2.38%) |
Mar 06, 2019 | 0.7400 | 0.7600 | 0.7150 | 0.7175 | 218,908 | -0.02(-2.91%) |
Mar 05, 2019 | 0.7525 | 0.7700 | 0.7244 | 0.7390 | 95,871 | -0.02(-2.12%) |
Mar 04, 2019 | 0.7843 | 0.8030 | 0.7490 | 0.7550 | 195,093 | -0.04(-5.33%) |
Mar 01, 2019 | 0.7480 | 0.8000 | 0.7426 | 0.7975 | 960,100 | -0.03(-3.57%) |
Feb 28, 2019 | 0.6921 | 0.8270 | 0.6673 | 0.8270 | 620,082 | +0.11(+15.36%) |
Feb 27, 2019 | 0.7120 | 0.7267 | 0.6949 | 0.7169 | 55,606 | -0.02(-2.46%) |
Feb 26, 2019 | 0.7300 | 0.7447 | 0.7102 | 0.7350 | 118,391 | -0.01(-0.77%) |
Feb 25, 2019 | 0.7390 | 0.7537 | 0.7257 | 0.7407 | 135,407 | -0.00(-0.05%) |
Feb 22, 2019 | 0.7644 | 0.7720 | 0.7393 | 0.7411 | 64,400 | -0.03(-4.06%) |
Feb 21, 2019 | 0.7210 | 0.7764 | 0.7209 | 0.7725 | 138,465 | +0.04(+5.46%) |
Feb 20, 2019 | 0.7300 | 0.7394 | 0.7184 | 0.7325 | 78,886 | +0.00(+0.48%) |
Feb 19, 2019 | 0.7455 | 0.7507 | 0.7223 | 0.7290 | 110,217 | -0.01(-0.98%) |
Feb 15, 2019 | 0.7670 | 0.7670 | 0.7119 | 0.7362 | 125,900 | -0.02(-2.73%) |
Feb 14, 2019 | 0.7450 | 0.7640 | 0.7300 | 0.7569 | 74,709 | -0.02(-2.96%) |
Feb 13, 2019 | 0.7475 | 0.7980 | 0.7422 | 0.7800 | 89,168 | +0.00(+0.57%) |
Feb 12, 2019 | 0.7206 | 0.7756 | 0.6970 | 0.7756 | 181,761 | +0.03(+3.41%) |
Feb 11, 2019 | 0.7800 | 0.8038 | 0.7498 | 0.7500 | 107,594 | -0.06(-7.41%) |
Feb 08, 2019 | 0.7765 | 0.8100 | 0.7611 | 0.8100 | 84,300 | +0.05(+6.41%) |
Feb 07, 2019 | 0.7937 | 0.7976 | 0.7568 | 0.7612 | 142,435 | -0.04(-5.56%) |
Feb 06, 2019 | 0.8385 | 0.8403 | 0.7910 | 0.8060 | 253,439 | -0.04(-5.11%) |
Feb 05, 2019 | 0.8342 | 0.8530 | 0.8094 | 0.8494 | 165,046 | +0.00(+0.44%) |
Feb 04, 2019 | 0.8760 | 0.9000 | 0.8400 | 0.8457 | 162,518 | -0.04(-4.33%) |