Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4350 | 0.4400 | 0.4200 | 0.4240 | 395,060 | -0.01(-2.53%) |
Apr 29, 2019 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 351,588 | +0.00(+0.93%) |
Apr 26, 2019 | 0.4479 | 0.4479 | 0.4210 | 0.4310 | 371,100 | -0.00(-1.12%) |
Apr 25, 2019 | 0.4598 | 0.4598 | 0.4188 | 0.4359 | 774,804 | -0.02(-3.77%) |
Apr 24, 2019 | 0.4500 | 0.4530 | 0.4400 | 0.4530 | 205,590 | +0.00(+0.78%) |
Apr 23, 2019 | 0.4490 | 0.4501 | 0.4400 | 0.4495 | 90,092 | +0.01(+1.47%) |
Apr 22, 2019 | 0.4600 | 0.4600 | 0.4425 | 0.4430 | 295,614 | -0.02(-3.49%) |
Apr 18, 2019 | 0.4455 | 0.4680 | 0.4455 | 0.4590 | 306,500 | +0.01(+2.00%) |
Apr 17, 2019 | 0.4500 | 0.4515 | 0.4410 | 0.4500 | 347,865 | +0.00(+0.45%) |
Apr 16, 2019 | 0.4495 | 0.4550 | 0.4400 | 0.4480 | 353,308 | +0.01(+1.93%) |
Apr 15, 2019 | 0.4560 | 0.4600 | 0.4310 | 0.4395 | 451,157 | -0.01(-2.33%) |
Apr 12, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 417,600 | -0.00(-0.24%) |
Apr 11, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4511 | 655,600 | -0.02(-4.02%) |
Apr 10, 2019 | 0.4990 | 0.4990 | 0.4640 | 0.4700 | 578,018 | -0.03(-5.05%) |
Apr 09, 2019 | 0.4990 | 0.5050 | 0.4800 | 0.4950 | 649,142 | -0.01(-1.00%) |
Apr 08, 2019 | 0.5150 | 0.5150 | 0.4975 | 0.5000 | 767,118 | -0.01(-0.99%) |
Apr 05, 2019 | 0.5100 | 0.5150 | 0.4988 | 0.5050 | 230,400 | +0.01(+1.51%) |
Apr 04, 2019 | 0.4999 | 0.5100 | 0.4965 | 0.4975 | 283,201 | -0.00(-0.50%) |
Apr 03, 2019 | 0.5300 | 0.5350 | 0.5000 | 0.5000 | 997,302 | -0.02(-3.85%) |
Apr 02, 2019 | 0.5100 | 0.5500 | 0.4750 | 0.5200 | 1,355,904 | +0.04(+7.77%) |
Apr 01, 2019 | 0.4851 | 0.5000 | 0.4750 | 0.4825 | 644,422 | +0.00(+0.54%) |
Mar 29, 2019 | 0.4975 | 0.5000 | 0.4750 | 0.4799 | 488,400 | -0.00(-0.02%) |
Mar 28, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 482,134 | -0.02(-3.98%) |
Mar 27, 2019 | 0.4975 | 0.5049 | 0.4870 | 0.4999 | 296,947 | +0.00(+0.79%) |
Mar 26, 2019 | 0.5050 | 0.5090 | 0.4950 | 0.4960 | 350,434 | -0.00(-0.80%) |
Mar 25, 2019 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 147,090 | -0.00(-0.79%) |
Mar 22, 2019 | 0.5076 | 0.5130 | 0.5000 | 0.5040 | 289,100 | -0.01(-1.18%) |
Mar 21, 2019 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 650,775 | +0.01(+1.49%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4902 | 0.5025 | 270,260 | +0.00(+0.00%) |
Mar 19, 2019 | 0.5000 | 0.5150 | 0.4994 | 0.5025 | 286,698 | -0.01(-1.47%) |
Mar 18, 2019 | 0.5025 | 0.5200 | 0.4900 | 0.5100 | 510,147 | +0.01(+2.00%) |
Mar 15, 2019 | 0.5250 | 0.5300 | 0.4810 | 0.5000 | 839,400 | -0.02(-3.85%) |
Mar 14, 2019 | 0.4980 | 0.5250 | 0.4979 | 0.5200 | 3,098,160 | +0.02(+4.44%) |
Mar 13, 2019 | 0.4830 | 0.5000 | 0.4800 | 0.4979 | 331,350 | -0.00(-0.40%) |
Mar 12, 2019 | 0.4951 | 0.5100 | 0.4801 | 0.4999 | 302,623 | +0.01(+1.11%) |
Mar 11, 2019 | 0.5148 | 0.5200 | 0.4801 | 0.4944 | 417,244 | -0.01(-1.12%) |
Mar 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 467,700 | -0.01(-2.06%) |
Mar 07, 2019 | 0.5200 | 0.5200 | 0.5100 | 0.5105 | 361,725 | -0.01(-1.83%) |
Mar 06, 2019 | 0.5198 | 0.5200 | 0.5076 | 0.5200 | 374,180 | +0.00(+0.04%) |
Mar 05, 2019 | 0.5300 | 0.5300 | 0.5050 | 0.5198 | 437,272 | -0.01(-0.99%) |
Mar 04, 2019 | 0.5299 | 0.5299 | 0.5000 | 0.5250 | 291,890 | +0.01(+1.94%) |
Mar 01, 2019 | 0.5300 | 0.5378 | 0.5011 | 0.5150 | 497,900 | +0.01(+2.98%) |
Feb 28, 2019 | 0.5225 | 0.5350 | 0.5000 | 0.5001 | 680,467 | -0.02(-4.29%) |
Feb 27, 2019 | 0.5100 | 0.5225 | 0.5000 | 0.5225 | 462,103 | +0.02(+4.50%) |
Feb 26, 2019 | 0.5300 | 0.5300 | 0.4947 | 0.5000 | 877,088 | -0.04(-6.54%) |
Feb 25, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5350 | 915,209 | +0.01(+0.94%) |
Feb 22, 2019 | 0.5150 | 0.5400 | 0.5150 | 0.5300 | 605,000 | +0.01(+2.42%) |
Feb 21, 2019 | 0.5100 | 0.5200 | 0.5020 | 0.5175 | 493,715 | +0.01(+1.47%) |
Feb 20, 2019 | 0.5450 | 0.5500 | 0.5000 | 0.5100 | 1,087,594 | +0.01(+1.94%) |
Feb 19, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5003 | 706,451 | -0.01(-2.67%) |
Feb 15, 2019 | 0.5398 | 0.5398 | 0.5100 | 0.5140 | 143,900 | +0.00(+0.78%) |
Feb 14, 2019 | 0.5200 | 0.5200 | 0.4951 | 0.5100 | 331,186 | +0.00(+0.00%) |
Feb 13, 2019 | 0.5400 | 0.5400 | 0.4950 | 0.5100 | 570,147 | -0.03(-5.56%) |
Feb 12, 2019 | 0.5450 | 0.5600 | 0.5200 | 0.5400 | 330,176 | +0.00(+0.00%) |
Feb 11, 2019 | 0.5650 | 0.5700 | 0.0552 | 0.5400 | 587,158 | -0.02(-3.55%) |
Feb 08, 2019 | 0.5869 | 0.5886 | 0.5501 | 0.5599 | 514,200 | -0.01(-1.25%) |
Feb 07, 2019 | 0.5390 | 0.5890 | 0.5260 | 0.5670 | 390,432 | +0.04(+6.70%) |
Feb 06, 2019 | 0.5285 | 0.5350 | 0.5251 | 0.5314 | 197,994 | +0.01(+2.19%) |
Feb 05, 2019 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 259,201 | +0.00(+0.00%) |
Feb 04, 2019 | 0.5150 | 0.5394 | 0.5050 | 0.5200 | 282,730 | +0.01(+1.96%) |