Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8899 | 0.8899 | 0.8501 | 0.8699 | 53,565 | -0.00(-0.02%) |
Apr 29, 2019 | 0.8750 | 0.8900 | 0.8470 | 0.8701 | 69,067 | +0.01(+0.72%) |
Apr 26, 2019 | 0.8610 | 0.8995 | 0.8400 | 0.8639 | 202,800 | -0.03(-2.93%) |
Apr 25, 2019 | 0.8600 | 0.9000 | 0.8500 | 0.8900 | 284,173 | +0.04(+4.46%) |
Apr 24, 2019 | 0.8667 | 0.8700 | 0.8402 | 0.8520 | 32,736 | -0.00(-0.44%) |
Apr 23, 2019 | 0.8669 | 0.8892 | 0.8400 | 0.8558 | 148,809 | -0.00(-0.31%) |
Apr 22, 2019 | 0.8500 | 0.8741 | 0.8300 | 0.8585 | 159,869 | +0.02(+2.34%) |
Apr 18, 2019 | 0.8254 | 0.8499 | 0.8200 | 0.8389 | 31,500 | +0.01(+1.07%) |
Apr 17, 2019 | 0.8500 | 0.8695 | 0.8300 | 0.8300 | 93,371 | -0.01(-1.31%) |
Apr 16, 2019 | 0.8410 | 0.8900 | 0.8400 | 0.8410 | 116,337 | +0.00(+0.12%) |
Apr 15, 2019 | 0.8767 | 0.8999 | 0.8400 | 0.8400 | 61,729 | +0.01(+0.60%) |
Apr 12, 2019 | 0.8499 | 0.8700 | 0.8300 | 0.8350 | 132,000 | -0.02(-1.76%) |
Apr 11, 2019 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 189,072 | -0.01(-0.58%) |
Apr 10, 2019 | 0.8400 | 0.9500 | 0.8400 | 0.8550 | 474,834 | +0.01(+1.76%) |
Apr 09, 2019 | 0.8310 | 0.8490 | 0.8203 | 0.8402 | 56,420 | +0.01(+0.67%) |
Apr 08, 2019 | 0.8340 | 0.8500 | 0.8300 | 0.8346 | 56,858 | -0.02(-1.81%) |
Apr 05, 2019 | 0.8756 | 0.8756 | 0.8200 | 0.8500 | 67,700 | +0.01(+0.83%) |
Apr 04, 2019 | 0.8185 | 0.8750 | 0.8157 | 0.8430 | 117,582 | +0.01(+0.60%) |
Apr 03, 2019 | 0.8100 | 0.8490 | 0.8100 | 0.8380 | 62,057 | +0.01(+0.96%) |
Apr 02, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 52,168 | -0.00(-0.01%) |
Apr 01, 2019 | 0.8111 | 0.8490 | 0.8032 | 0.8301 | 62,984 | +0.01(+1.36%) |
Mar 29, 2019 | 0.8243 | 0.8298 | 0.8100 | 0.8190 | 111,600 | -0.01(-1.29%) |
Mar 28, 2019 | 0.8377 | 0.8387 | 0.8200 | 0.8297 | 143,329 | -0.01(-1.31%) |
Mar 27, 2019 | 0.8400 | 0.8450 | 0.8352 | 0.8407 | 58,553 | -0.01(-1.09%) |
Mar 26, 2019 | 0.8500 | 0.8648 | 0.8250 | 0.8500 | 108,873 | +0.00(+0.02%) |
Mar 25, 2019 | 0.8800 | 0.8800 | 0.8400 | 0.8498 | 103,384 | +0.00(+0.05%) |
Mar 22, 2019 | 0.8500 | 0.8800 | 0.8250 | 0.8494 | 127,800 | +0.01(+0.80%) |
Mar 21, 2019 | 0.8500 | 0.8850 | 0.8374 | 0.8427 | 164,054 | -0.01(-0.85%) |
Mar 20, 2019 | 0.8427 | 0.8512 | 0.8300 | 0.8499 | 63,007 | -0.01(-0.60%) |
Mar 19, 2019 | 0.8335 | 0.8699 | 0.8325 | 0.8550 | 255,660 | +0.03(+3.01%) |
Mar 18, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8300 | 125,200 | -0.02(-1.78%) |
Mar 15, 2019 | 0.9000 | 0.9000 | 0.8300 | 0.8450 | 154,200 | -0.04(-4.85%) |
Mar 14, 2019 | 0.8491 | 0.8950 | 0.8100 | 0.8881 | 206,820 | +0.02(+2.08%) |
Mar 13, 2019 | 0.8700 | 0.8700 | 0.7900 | 0.8700 | 384,506 | +0.01(+1.16%) |
Mar 12, 2019 | 0.9400 | 1.000 | 0.8300 | 0.8600 | 782,601 | -0.05(-5.49%) |
Mar 11, 2019 | 0.9900 | 0.9900 | 0.8900 | 0.9100 | 628,846 | -0.04(-4.21%) |
Mar 08, 2019 | 0.9300 | 1.040 | 0.9000 | 0.9500 | 1,226,600 | +0.02(+1.79%) |
Mar 07, 2019 | 0.9505 | 0.9744 | 0.8800 | 0.9333 | 345,621 | -0.01(-0.71%) |
Mar 06, 2019 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 946,407 | +0.03(+2.96%) |
Mar 05, 2019 | 0.8550 | 0.9200 | 0.8507 | 0.9130 | 876,336 | +0.06(+6.78%) |
Mar 04, 2019 | 0.8301 | 0.8590 | 0.8300 | 0.8550 | 88,244 | +0.01(+0.59%) |
Mar 01, 2019 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | 182,700 | +0.02(+1.80%) |
Feb 28, 2019 | 0.8160 | 0.8350 | 0.8150 | 0.8350 | 86,923 | +0.02(+2.45%) |
Feb 27, 2019 | 0.8115 | 0.8150 | 0.8037 | 0.8150 | 48,599 | +0.01(+1.72%) |
Feb 26, 2019 | 0.8150 | 0.8199 | 0.7950 | 0.8012 | 182,056 | -0.00(-0.17%) |
Feb 25, 2019 | 0.8000 | 0.8290 | 0.7997 | 0.8026 | 90,338 | -0.02(-2.12%) |
Feb 22, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 237,200 | +0.01(+1.42%) |
Feb 21, 2019 | 0.8500 | 0.8500 | 0.8050 | 0.8085 | 172,638 | -0.01(-0.92%) |
Feb 20, 2019 | 0.8300 | 0.8680 | 0.8160 | 0.8160 | 148,699 | -0.01(-0.80%) |
Feb 19, 2019 | 0.8200 | 0.8600 | 0.8089 | 0.8226 | 137,464 | +0.02(+2.82%) |
Feb 15, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 97,200 | +0.00(+0.00%) |
Feb 14, 2019 | 0.8139 | 0.8200 | 0.7925 | 0.8000 | 41,865 | +0.00(+0.00%) |
Feb 13, 2019 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 73,350 | +0.00(+0.11%) |
Feb 12, 2019 | 0.7960 | 0.8100 | 0.7902 | 0.7991 | 39,159 | -0.00(-0.21%) |
Feb 11, 2019 | 0.7805 | 0.8100 | 0.7805 | 0.8008 | 184,057 | +0.02(+2.67%) |
Feb 08, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 124,300 | +0.01(+1.21%) |
Feb 07, 2019 | 0.8243 | 0.8275 | 0.7700 | 0.7707 | 78,739 | -0.04(-4.85%) |
Feb 06, 2019 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 93,826 | -0.01(-1.21%) |
Feb 05, 2019 | 0.8200 | 0.8490 | 0.8171 | 0.8199 | 105,461 | +0.01(+0.96%) |
Feb 04, 2019 | 0.7950 | 0.8250 | 0.7950 | 0.8121 | 41,240 | +0.01(+1.64%) |