Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6918 | 0.7200 | 0.6800 | 0.6917 | 856,839 | +0.00(+0.25%) |
Apr 29, 2019 | 0.6800 | 0.7100 | 0.6700 | 0.6900 | 399,873 | +0.01(+1.80%) |
Apr 26, 2019 | 0.6922 | 0.6970 | 0.6700 | 0.6778 | 447,400 | -0.02(-3.17%) |
Apr 25, 2019 | 0.6600 | 0.7500 | 0.6600 | 0.7000 | 2,153,289 | +0.03(+4.68%) |
Apr 24, 2019 | 0.7040 | 0.7050 | 0.6435 | 0.6687 | 1,003,735 | -0.04(-5.01%) |
Apr 23, 2019 | 0.6601 | 0.7285 | 0.6400 | 0.7040 | 1,159,864 | +0.04(+5.85%) |
Apr 22, 2019 | 0.8205 | 0.8250 | 0.6600 | 0.6651 | 2,581,136 | -0.03(-4.40%) |
Apr 18, 2019 | 0.7000 | 0.7079 | 0.6750 | 0.6957 | 881,600 | -0.00(-0.57%) |
Apr 17, 2019 | 0.7049 | 0.7200 | 0.6870 | 0.6997 | 293,635 | +0.01(+1.00%) |
Apr 16, 2019 | 0.6673 | 0.7500 | 0.6612 | 0.6928 | 1,012,419 | +0.03(+5.00%) |
Apr 15, 2019 | 0.6870 | 0.7000 | 0.6550 | 0.6598 | 262,270 | -0.01(-1.98%) |
Apr 12, 2019 | 0.6790 | 0.6814 | 0.6599 | 0.6731 | 273,900 | +0.00(+0.46%) |
Apr 11, 2019 | 0.6780 | 0.6890 | 0.6550 | 0.6700 | 271,562 | -0.00(-0.18%) |
Apr 10, 2019 | 0.6700 | 0.6999 | 0.6546 | 0.6712 | 904,688 | -0.01(-0.78%) |
Apr 09, 2019 | 0.6881 | 0.7150 | 0.6722 | 0.6765 | 703,141 | -0.00(-0.51%) |
Apr 08, 2019 | 0.7095 | 0.7149 | 0.6522 | 0.6800 | 377,915 | -0.04(-5.58%) |
Apr 05, 2019 | 0.6570 | 0.7399 | 0.6522 | 0.7202 | 916,800 | +0.06(+9.07%) |
Apr 04, 2019 | 0.6562 | 0.6750 | 0.6400 | 0.6603 | 453,883 | -0.00(-0.60%) |
Apr 03, 2019 | 0.6749 | 0.6890 | 0.6500 | 0.6643 | 421,501 | -0.02(-2.25%) |
Apr 02, 2019 | 0.6900 | 0.6900 | 0.6470 | 0.6796 | 383,325 | +0.00(+0.27%) |
Apr 01, 2019 | 0.6888 | 0.7000 | 0.6700 | 0.6778 | 330,897 | +0.00(+0.21%) |
Mar 29, 2019 | 0.6995 | 0.7189 | 0.6700 | 0.6764 | 415,100 | -0.03(-4.04%) |
Mar 28, 2019 | 0.7292 | 0.7296 | 0.6820 | 0.7049 | 183,368 | -0.02(-2.08%) |
Mar 27, 2019 | 0.6973 | 0.7400 | 0.6900 | 0.7199 | 452,388 | +0.01(+1.39%) |
Mar 26, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 460,744 | +0.01(+1.79%) |
Mar 25, 2019 | 0.6895 | 0.7136 | 0.6700 | 0.6975 | 592,671 | +0.02(+2.38%) |
Mar 22, 2019 | 0.6670 | 0.6889 | 0.6484 | 0.6813 | 739,200 | +0.02(+2.61%) |
Mar 21, 2019 | 0.7300 | 0.7300 | 0.6560 | 0.6640 | 1,140,881 | -0.06(-8.62%) |
Mar 20, 2019 | 0.7638 | 0.7889 | 0.7100 | 0.7266 | 689,861 | -0.03(-4.38%) |
Mar 19, 2019 | 0.7717 | 0.7900 | 0.7379 | 0.7599 | 383,992 | -0.02(-2.11%) |
Mar 18, 2019 | 0.8000 | 0.8300 | 0.7210 | 0.7763 | 997,576 | -0.08(-9.56%) |
Mar 15, 2019 | 0.7345 | 0.9700 | 0.7012 | 0.8584 | 2,308,500 | +0.12(+16.87%) |
Mar 14, 2019 | 0.7600 | 0.7900 | 0.6918 | 0.7345 | 869,596 | -0.02(-3.10%) |
Mar 13, 2019 | 0.7700 | 0.7996 | 0.7550 | 0.7580 | 277,365 | -0.00(-0.26%) |
Mar 12, 2019 | 0.7500 | 0.8000 | 0.7400 | 0.7600 | 434,871 | +0.01(+1.33%) |
Mar 11, 2019 | 0.7700 | 0.8000 | 0.7300 | 0.7500 | 663,793 | -0.03(-4.43%) |
Mar 08, 2019 | 0.8341 | 0.8381 | 0.7757 | 0.7848 | 1,201,900 | -0.06(-6.57%) |
Mar 07, 2019 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 524,063 | -0.01(-1.52%) |
Mar 06, 2019 | 0.8600 | 0.8884 | 0.8400 | 0.8530 | 401,582 | -0.01(-1.41%) |
Mar 05, 2019 | 0.8600 | 0.8780 | 0.8361 | 0.8652 | 301,390 | +0.01(+0.60%) |
Mar 04, 2019 | 0.8600 | 0.8700 | 0.8100 | 0.8600 | 816,733 | -0.01(-1.15%) |
Mar 01, 2019 | 0.8400 | 0.9000 | 0.8200 | 0.8700 | 2,005,500 | +0.03(+3.89%) |
Feb 28, 2019 | 0.8600 | 0.8724 | 0.8200 | 0.8374 | 605,733 | -0.03(-3.86%) |
Feb 27, 2019 | 0.8800 | 0.8970 | 0.8521 | 0.8710 | 293,338 | -0.01(-1.29%) |
Feb 26, 2019 | 0.8814 | 0.8998 | 0.8600 | 0.8824 | 300,404 | +0.00(+0.27%) |
Feb 25, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 190,415 | +0.00(+0.23%) |
Feb 22, 2019 | 0.8670 | 0.8900 | 0.8550 | 0.8780 | 283,800 | +0.02(+2.09%) |
Feb 21, 2019 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 327,424 | -0.04(-4.12%) |
Feb 20, 2019 | 0.9155 | 0.9289 | 0.8800 | 0.8970 | 482,254 | -0.02(-2.50%) |
Feb 19, 2019 | 0.9346 | 0.9898 | 0.9131 | 0.9200 | 544,457 | +0.00(+0.00%) |
Feb 15, 2019 | 0.9200 | 0.9500 | 0.8800 | 0.9200 | 457,700 | +0.01(+0.87%) |
Feb 14, 2019 | 0.9160 | 0.9180 | 0.8680 | 0.9121 | 350,712 | +0.03(+3.88%) |
Feb 13, 2019 | 0.9091 | 0.9446 | 0.8661 | 0.8780 | 284,387 | -0.04(-4.04%) |
Feb 12, 2019 | 0.8778 | 0.9496 | 0.8500 | 0.9150 | 705,126 | +0.04(+4.86%) |
Feb 11, 2019 | 0.8500 | 0.8988 | 0.8200 | 0.8726 | 497,029 | +0.01(+1.47%) |
Feb 08, 2019 | 0.8800 | 0.9300 | 0.8600 | 0.8600 | 467,300 | -0.04(-4.44%) |
Feb 07, 2019 | 0.9200 | 0.9300 | 0.8500 | 0.9000 | 987,852 | -0.04(-4.07%) |
Feb 06, 2019 | 1.010 | 1.010 | 0.8701 | 0.9382 | 1,430,297 | -0.05(-5.23%) |
Feb 05, 2019 | 0.8700 | 1.030 | 0.8300 | 0.9900 | 3,971,414 | +0.16(+19.28%) |
Feb 04, 2019 | 0.8585 | 0.8600 | 0.8050 | 0.8300 | 2,578,032 | -0.01(-1.31%) |