Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4532 | 0.4575 | 0.4143 | 0.4204 | 1,487,686 | -0.02(-4.45%) |
Apr 29, 2019 | 0.4300 | 0.4700 | 0.4200 | 0.4400 | 1,471,319 | +0.01(+2.47%) |
Apr 26, 2019 | 0.4550 | 0.4560 | 0.4120 | 0.4294 | 1,382,900 | -0.02(-4.58%) |
Apr 25, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 691,551 | -0.02(-4.26%) |
Apr 24, 2019 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 1,001,233 | +0.00(+0.04%) |
Apr 23, 2019 | 0.4800 | 0.4950 | 0.4655 | 0.4698 | 845,478 | -0.01(-2.12%) |
Apr 22, 2019 | 0.4800 | 0.4900 | 0.4400 | 0.4800 | 2,327,938 | +0.01(+3.11%) |
Apr 18, 2019 | 0.5305 | 0.5350 | 0.4500 | 0.4655 | 4,044,400 | -0.07(-13.62%) |
Apr 17, 2019 | 0.5590 | 0.5600 | 0.5300 | 0.5389 | 793,357 | -0.01(-2.02%) |
Apr 16, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 722,495 | -0.00(-0.61%) |
Apr 15, 2019 | 0.5515 | 0.5650 | 0.5391 | 0.5534 | 750,991 | +0.00(+0.45%) |
Apr 12, 2019 | 0.5400 | 0.5630 | 0.5329 | 0.5509 | 1,046,300 | +0.01(+1.08%) |
Apr 11, 2019 | 0.5700 | 0.5744 | 0.5400 | 0.5450 | 1,102,859 | -0.02(-2.68%) |
Apr 10, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 1,439,867 | -0.02(-3.15%) |
Apr 09, 2019 | 0.5854 | 0.5893 | 0.5750 | 0.5782 | 854,950 | -0.01(-1.18%) |
Apr 08, 2019 | 0.5896 | 0.6100 | 0.5850 | 0.5851 | 1,345,446 | -0.01(-1.28%) |
Apr 05, 2019 | 0.5900 | 0.6099 | 0.5850 | 0.5927 | 1,009,100 | -0.01(-1.22%) |
Apr 04, 2019 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 493,373 | +0.01(+1.92%) |
Apr 03, 2019 | 0.6068 | 0.6250 | 0.5810 | 0.5887 | 715,982 | -0.02(-2.69%) |
Apr 02, 2019 | 0.6380 | 0.6380 | 0.5931 | 0.6050 | 1,244,125 | -0.01(-0.82%) |
Apr 01, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 722,504 | +0.00(+0.00%) |
Mar 29, 2019 | 0.6000 | 0.6500 | 0.5687 | 0.6100 | 1,508,500 | +0.01(+2.31%) |
Mar 28, 2019 | 0.5807 | 0.6099 | 0.5801 | 0.5962 | 387,177 | +0.00(+0.12%) |
Mar 27, 2019 | 0.5800 | 0.5999 | 0.5700 | 0.5955 | 667,049 | +0.02(+3.17%) |
Mar 26, 2019 | 0.5770 | 0.5974 | 0.5700 | 0.5772 | 717,587 | +0.01(+0.93%) |
Mar 25, 2019 | 0.5850 | 0.6100 | 0.5693 | 0.5719 | 768,898 | -0.02(-2.82%) |
Mar 22, 2019 | 0.6600 | 0.6600 | 0.5740 | 0.5885 | 1,725,500 | -0.04(-6.59%) |
Mar 21, 2019 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 683,111 | -0.01(-1.56%) |
Mar 20, 2019 | 0.6200 | 0.6474 | 0.6200 | 0.6400 | 977,466 | +0.02(+3.96%) |
Mar 19, 2019 | 0.6177 | 0.6333 | 0.6109 | 0.6156 | 821,014 | -0.01(-2.29%) |
Mar 18, 2019 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | 1,486,336 | +0.02(+2.82%) |
Mar 15, 2019 | 0.6298 | 0.6298 | 0.5801 | 0.6127 | 2,646,600 | -0.00(-0.15%) |
Mar 14, 2019 | 0.5895 | 0.6160 | 0.5830 | 0.6136 | 978,192 | +0.02(+4.00%) |
Mar 13, 2019 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 1,363,130 | -0.01(-1.67%) |
Mar 12, 2019 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | 1,093,605 | +0.02(+2.63%) |
Mar 11, 2019 | 0.5800 | 0.6000 | 0.5650 | 0.5846 | 2,528,722 | +0.03(+6.10%) |
Mar 08, 2019 | 0.6000 | 0.6020 | 0.5450 | 0.5510 | 3,566,500 | -0.05(-8.17%) |
Mar 07, 2019 | 0.7400 | 0.7400 | 0.5800 | 0.6000 | 5,856,839 | -0.08(-11.76%) |
Mar 06, 2019 | 0.6600 | 0.6900 | 0.6300 | 0.6800 | 2,068,747 | +0.03(+4.74%) |
Mar 05, 2019 | 0.6777 | 0.6930 | 0.6450 | 0.6492 | 1,462,761 | -0.03(-4.53%) |
Mar 04, 2019 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 671,721 | -0.01(-1.45%) |
Mar 01, 2019 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | 870,600 | +0.02(+2.99%) |
Feb 28, 2019 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 1,129,221 | -0.04(-5.63%) |
Feb 27, 2019 | 0.7000 | 0.7231 | 0.6968 | 0.7100 | 687,032 | +0.01(+1.43%) |
Feb 26, 2019 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 919,554 | -0.04(-5.03%) |
Feb 25, 2019 | 0.6963 | 0.7540 | 0.6904 | 0.7371 | 1,144,178 | +0.04(+5.30%) |
Feb 22, 2019 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 1,620,400 | -0.01(-1.41%) |
Feb 21, 2019 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 1,218,254 | -0.03(-3.43%) |
Feb 20, 2019 | 0.7936 | 0.8050 | 0.7300 | 0.7352 | 1,927,028 | -0.05(-6.77%) |
Feb 19, 2019 | 0.7650 | 0.8100 | 0.7522 | 0.7886 | 2,171,924 | +0.03(+3.76%) |
Feb 15, 2019 | 0.7300 | 0.8000 | 0.7300 | 0.7600 | 2,213,100 | +0.03(+3.53%) |
Feb 14, 2019 | 0.7111 | 0.7393 | 0.7053 | 0.7341 | 1,396,380 | +0.02(+3.39%) |
Feb 13, 2019 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 1,743,783 | +0.02(+3.05%) |
Feb 12, 2019 | 0.6800 | 0.7230 | 0.6700 | 0.6890 | 2,378,152 | +0.02(+2.84%) |
Feb 11, 2019 | 0.6600 | 0.6900 | 0.6300 | 0.6700 | 2,516,958 | +0.03(+5.18%) |
Feb 08, 2019 | 0.6770 | 0.6770 | 0.6350 | 0.6370 | 1,869,800 | -0.02(-2.41%) |
Feb 07, 2019 | 0.7200 | 0.7249 | 0.6400 | 0.6527 | 2,823,936 | -0.07(-9.38%) |
Feb 06, 2019 | 0.7350 | 0.7450 | 0.6852 | 0.7203 | 2,853,860 | -0.00(-0.48%) |
Feb 05, 2019 | 0.7703 | 0.7790 | 0.7083 | 0.7238 | 2,899,831 | -0.05(-6.88%) |
Feb 04, 2019 | 0.7170 | 0.7900 | 0.7102 | 0.7773 | 1,947,591 | +0.06(+7.96%) |