Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8068 | 0.8275 | 0.7808 | 0.8215 | 85,213 | +0.01(+1.28%) |
Apr 29, 2019 | 0.8242 | 0.8285 | 0.7636 | 0.8111 | 760,905 | -0.02(-2.10%) |
Apr 26, 2019 | 0.8668 | 0.8675 | 0.7895 | 0.8285 | 592,363 | -0.05(-5.45%) |
Apr 25, 2019 | 0.8762 | 0.8862 | 0.8675 | 0.8762 | 130,051 | -0.01(-0.98%) |
Apr 24, 2019 | 0.8675 | 0.8849 | 0.8675 | 0.8849 | 98,390 | +0.02(+2.00%) |
Apr 23, 2019 | 0.8675 | 0.8762 | 0.8675 | 0.8675 | 83,595 | +0.00(+0.00%) |
Apr 22, 2019 | 0.8675 | 0.8762 | 0.8675 | 0.8675 | 119,598 | +0.00(+0.00%) |
Apr 18, 2019 | 0.8675 | 0.8762 | 0.8675 | 0.8675 | 74,924 | -0.00(-0.50%) |
Apr 17, 2019 | 0.8675 | 0.8762 | 0.8675 | 0.8719 | 59,172 | +0.00(+0.50%) |
Apr 16, 2019 | 0.8762 | 0.8762 | 0.8675 | 0.8675 | 124,806 | -0.01(-0.99%) |
Apr 15, 2019 | 0.8849 | 0.8849 | 0.8675 | 0.8762 | 215,272 | +0.00(+0.00%) |
Apr 12, 2019 | 0.9022 | 0.9109 | 0.8762 | 0.8762 | 219,124 | -0.01(-0.98%) |
Apr 11, 2019 | 0.8849 | 0.9022 | 0.8849 | 0.8849 | 132,287 | -0.01(-0.97%) |
Apr 10, 2019 | 0.8849 | 0.8936 | 0.8849 | 0.8936 | 72,854 | +0.02(+1.98%) |
Apr 09, 2019 | 0.8936 | 0.8936 | 0.8762 | 0.8762 | 80,019 | -0.01(-0.98%) |
Apr 08, 2019 | 0.8936 | 0.8936 | 0.8849 | 0.8849 | 66,323 | +0.01(+0.99%) |
Apr 05, 2019 | 0.8762 | 0.8936 | 0.8762 | 0.8762 | 93,943 | -0.01(-0.98%) |
Apr 04, 2019 | 0.8762 | 0.8936 | 0.8762 | 0.8849 | 81,022 | +0.01(+0.99%) |
Apr 03, 2019 | 0.8675 | 0.8849 | 0.8675 | 0.8762 | 68,124 | +0.00(+0.00%) |
Apr 02, 2019 | 0.8849 | 0.8936 | 0.8762 | 0.8762 | 92,398 | -0.01(-0.98%) |
Apr 01, 2019 | 0.8762 | 0.8893 | 0.8762 | 0.8849 | 96,414 | +0.00(+0.00%) |
Mar 29, 2019 | 0.8849 | 0.8893 | 0.8675 | 0.8849 | 140,742 | +0.00(+0.19%) |
Mar 28, 2019 | 0.8675 | 0.8936 | 0.8675 | 0.8832 | 77,071 | +0.02(+1.81%) |
Mar 27, 2019 | 0.8762 | 0.8762 | 0.8675 | 0.8675 | 162,862 | -0.01(-0.99%) |
Mar 26, 2019 | 0.8849 | 0.8936 | 0.8675 | 0.8762 | 175,719 | -0.01(-0.97%) |
Mar 25, 2019 | 0.8936 | 0.8936 | 0.8775 | 0.8848 | 86,050 | -0.02(-1.93%) |
Mar 22, 2019 | 0.9022 | 0.9022 | 0.8849 | 0.9022 | 85,644 | +0.00(+0.00%) |
Mar 21, 2019 | 0.8936 | 0.9022 | 0.8936 | 0.9022 | 72,441 | +0.01(+0.97%) |
Mar 20, 2019 | 0.8936 | 0.9022 | 0.8849 | 0.8936 | 57,055 | +0.00(+0.00%) |
Mar 19, 2019 | 0.9022 | 0.9109 | 0.8936 | 0.8936 | 103,565 | -0.02(-1.76%) |
Mar 18, 2019 | 0.9283 | 0.9283 | 0.9022 | 0.9096 | 93,037 | -0.02(-2.01%) |
Mar 15, 2019 | 0.9196 | 0.9369 | 0.9118 | 0.9283 | 156,995 | +0.02(+1.90%) |
Mar 14, 2019 | 0.9109 | 0.9109 | 0.8849 | 0.9109 | 120,260 | +0.01(+0.96%) |
Mar 13, 2019 | 0.8849 | 0.9022 | 0.8849 | 0.9022 | 92,706 | +0.01(+0.97%) |
Mar 12, 2019 | 0.9022 | 0.9023 | 0.8806 | 0.8936 | 95,170 | -0.01(-0.96%) |
Mar 11, 2019 | 0.9022 | 0.9109 | 0.8849 | 0.9022 | 187,243 | +0.01(+0.97%) |
Mar 08, 2019 | 0.8762 | 0.8936 | 0.8762 | 0.8936 | 82,416 | +0.02(+1.98%) |
Mar 07, 2019 | 0.8936 | 0.8936 | 0.8762 | 0.8762 | 74,820 | -0.02(-1.94%) |
Mar 06, 2019 | 0.8762 | 0.8936 | 0.8762 | 0.8936 | 98,519 | +0.02(+1.98%) |
Mar 05, 2019 | 0.8675 | 0.8936 | 0.8675 | 0.8762 | 119,809 | -0.02(-1.94%) |
Mar 04, 2019 | 0.8849 | 0.8936 | 0.8762 | 0.8936 | 202,706 | +0.01(+0.98%) |
Mar 01, 2019 | 0.8762 | 0.8849 | 0.8762 | 0.8849 | 129,100 | +0.01(+0.99%) |
Feb 28, 2019 | 0.8849 | 0.8849 | 0.8762 | 0.8762 | 67,950 | -0.01(-0.98%) |
Feb 27, 2019 | 0.8849 | 0.8936 | 0.8762 | 0.8849 | 65,111 | +0.00(+0.00%) |
Feb 26, 2019 | 0.8762 | 0.9022 | 0.8762 | 0.8849 | 106,421 | +0.01(+0.99%) |
Feb 25, 2019 | 0.8675 | 0.8762 | 0.8675 | 0.8762 | 146,507 | -0.01(-0.98%) |
Feb 22, 2019 | 0.9022 | 0.9022 | 0.8589 | 0.8849 | 260,621 | +0.00(+0.00%) |
Feb 21, 2019 | 0.9109 | 0.9109 | 0.8675 | 0.8849 | 124,846 | -0.03(-2.86%) |
Feb 20, 2019 | 0.9109 | 0.9109 | 0.8936 | 0.9109 | 128,095 | +0.00(+0.00%) |
Feb 19, 2019 | 0.9022 | 0.9109 | 0.8936 | 0.9109 | 132,772 | +0.02(+1.94%) |
Feb 15, 2019 | 0.8762 | 0.8936 | 0.8675 | 0.8936 | 124,374 | +0.02(+1.98%) |
Feb 14, 2019 | 0.8849 | 0.8909 | 0.8762 | 0.8762 | 135,456 | +0.00(+0.00%) |
Feb 13, 2019 | 0.9109 | 0.9109 | 0.8415 | 0.8762 | 239,506 | -0.02(-1.94%) |
Feb 12, 2019 | 0.9022 | 0.9109 | 0.8762 | 0.8936 | 131,544 | +0.00(+0.00%) |
Feb 11, 2019 | 0.9022 | 0.9109 | 0.8849 | 0.8936 | 198,245 | -0.01(-0.96%) |
Feb 08, 2019 | 0.9022 | 0.9022 | 0.8849 | 0.9022 | 63,282 | +0.01(+0.97%) |
Feb 07, 2019 | 0.8936 | 0.8936 | 0.8762 | 0.8936 | 145,967 | +0.02(+2.18%) |
Feb 06, 2019 | 0.8662 | 0.8911 | 0.8662 | 0.8745 | 149,416 | +0.00(+0.00%) |
Feb 05, 2019 | 0.8911 | 0.8911 | 0.8662 | 0.8745 | 191,479 | -0.01(-0.94%) |
Feb 04, 2019 | 0.8578 | 0.8995 | 0.8578 | 0.8828 | 264,637 | +0.02(+2.91%) |