Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5700 | 0.5840 | 0.5500 | 0.5750 | 306,974 | +0.02(+3.98%) |
Apr 29, 2019 | 0.5645 | 0.5685 | 0.5300 | 0.5530 | 187,409 | -0.02(-2.81%) |
Apr 26, 2019 | 0.5675 | 0.5800 | 0.5510 | 0.5690 | 245,400 | +0.02(+3.08%) |
Apr 25, 2019 | 0.5514 | 0.5800 | 0.5500 | 0.5520 | 333,403 | -0.01(-2.13%) |
Apr 24, 2019 | 0.6000 | 0.6000 | 0.5485 | 0.5640 | 323,466 | -0.00(-0.86%) |
Apr 23, 2019 | 0.5800 | 0.6400 | 0.5470 | 0.5689 | 203,709 | -0.00(-0.19%) |
Apr 22, 2019 | 0.6300 | 0.6400 | 0.5500 | 0.5700 | 523,129 | -0.03(-4.54%) |
Apr 18, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.5971 | 450,800 | +0.02(+2.95%) |
Apr 17, 2019 | 0.5700 | 0.6500 | 0.5600 | 0.5800 | 390,657 | +0.01(+1.75%) |
Apr 16, 2019 | 0.5700 | 0.6399 | 0.5700 | 0.5700 | 654,487 | -0.04(-6.40%) |
Apr 15, 2019 | 0.6694 | 0.6694 | 0.5800 | 0.6090 | 631,623 | +0.01(+1.67%) |
Apr 12, 2019 | 0.6000 | 0.6000 | 0.5605 | 0.5990 | 358,000 | +0.02(+3.28%) |
Apr 11, 2019 | 0.5850 | 0.5900 | 0.5612 | 0.5800 | 508,139 | +0.01(+1.75%) |
Apr 10, 2019 | 0.5750 | 0.6000 | 0.5357 | 0.5700 | 1,698,299 | +0.03(+5.56%) |
Apr 09, 2019 | 0.5310 | 0.5900 | 0.5200 | 0.5400 | 292,165 | +0.02(+3.85%) |
Apr 08, 2019 | 0.4775 | 0.5300 | 0.4600 | 0.5200 | 316,356 | +0.02(+3.90%) |
Apr 05, 2019 | 0.5250 | 0.5400 | 0.5000 | 0.5005 | 225,200 | -0.02(-3.75%) |
Apr 04, 2019 | 0.5000 | 0.5325 | 0.5000 | 0.5200 | 234,611 | -0.00(-0.59%) |
Apr 03, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5231 | 310,054 | -0.04(-7.74%) |
Apr 02, 2019 | 0.5500 | 0.5780 | 0.5200 | 0.5670 | 395,322 | +0.01(+1.25%) |
Apr 01, 2019 | 0.5590 | 0.6000 | 0.5500 | 0.5600 | 506,326 | +0.01(+1.82%) |
Mar 29, 2019 | 0.5450 | 0.5554 | 0.5250 | 0.5500 | 335,500 | +0.01(+2.04%) |
Mar 28, 2019 | 0.5041 | 0.5415 | 0.5041 | 0.5390 | 400,077 | +0.03(+5.89%) |
Mar 27, 2019 | 0.5125 | 0.5200 | 0.4810 | 0.5090 | 258,614 | +0.01(+2.19%) |
Mar 26, 2019 | 0.5045 | 0.5090 | 0.4800 | 0.4981 | 221,996 | +0.00(+0.63%) |
Mar 25, 2019 | 0.5030 | 0.5190 | 0.4900 | 0.4950 | 388,154 | +0.01(+1.02%) |
Mar 22, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 338,800 | -0.02(-3.92%) |
Mar 21, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 603,304 | +0.04(+9.65%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4500 | 0.4651 | 245,128 | -0.03(-6.61%) |
Mar 19, 2019 | 0.4750 | 0.5000 | 0.4466 | 0.4980 | 260,997 | +0.02(+4.62%) |
Mar 18, 2019 | 0.4850 | 0.4850 | 0.4300 | 0.4760 | 435,175 | +0.02(+3.93%) |
Mar 15, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4580 | 287,100 | +0.00(+0.88%) |
Mar 14, 2019 | 0.4780 | 0.5100 | 0.4380 | 0.4540 | 452,684 | -0.03(-5.42%) |
Mar 13, 2019 | 0.4969 | 0.5100 | 0.4500 | 0.4800 | 129,720 | -0.01(-2.04%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 240,491 | +0.00(+0.00%) |
Mar 11, 2019 | 0.4750 | 0.5100 | 0.4500 | 0.4900 | 450,926 | +0.01(+2.57%) |
Mar 08, 2019 | 0.4500 | 0.4949 | 0.4200 | 0.4777 | 298,100 | +0.01(+1.64%) |
Mar 07, 2019 | 0.5027 | 0.5200 | 0.4000 | 0.4700 | 978,890 | -0.05(-9.62%) |
Mar 06, 2019 | 0.5600 | 0.5600 | 0.4975 | 0.5200 | 374,899 | +0.00(+0.19%) |
Mar 05, 2019 | 0.5800 | 0.5800 | 0.5000 | 0.5190 | 393,163 | -0.02(-3.89%) |
Mar 04, 2019 | 0.5432 | 0.5600 | 0.5000 | 0.5400 | 512,686 | +0.03(+5.88%) |
Mar 01, 2019 | 0.5239 | 0.5529 | 0.4930 | 0.5100 | 332,300 | -0.00(-0.78%) |
Feb 28, 2019 | 0.5253 | 0.5600 | 0.4950 | 0.5140 | 1,139,828 | -0.04(-6.55%) |
Feb 27, 2019 | 0.5200 | 0.6200 | 0.4950 | 0.5500 | 555,101 | +0.00(+0.00%) |
Feb 26, 2019 | 0.5616 | 0.6800 | 0.4958 | 0.5500 | 1,906,464 | +0.00(+0.00%) |
Feb 25, 2019 | 0.4657 | 0.5800 | 0.4657 | 0.5500 | 3,668,818 | +0.08(+17.60%) |
Feb 22, 2019 | 0.4189 | 0.4900 | 0.4000 | 0.4677 | 325,100 | +0.03(+6.30%) |
Feb 21, 2019 | 0.4100 | 0.4400 | 0.3973 | 0.4400 | 711,687 | +0.07(+17.33%) |
Feb 20, 2019 | 0.3888 | 0.4100 | 0.3750 | 0.3750 | 140,249 | -0.02(-6.13%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3995 | 71,103 | +0.03(+8.53%) |
Feb 15, 2019 | 0.3654 | 0.3900 | 0.3458 | 0.3681 | 140,400 | -0.00(-0.73%) |
Feb 14, 2019 | 0.3659 | 0.3998 | 0.3500 | 0.3708 | 91,637 | -0.00(-0.70%) |
Feb 13, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3734 | 212,467 | +0.01(+3.72%) |
Feb 12, 2019 | 0.3600 | 0.3800 | 0.3413 | 0.3600 | 177,844 | +0.00(+0.00%) |
Feb 11, 2019 | 0.3783 | 0.4424 | 0.3556 | 0.3600 | 57,144 | -0.02(-5.21%) |
Feb 08, 2019 | 0.6200 | 0.6200 | 0.3608 | 0.3798 | 352,800 | +0.03(+7.90%) |
Feb 07, 2019 | 0.3600 | 0.3731 | 0.3500 | 0.3520 | 65,835 | -0.02(-4.86%) |
Feb 06, 2019 | 0.3610 | 0.3799 | 0.3610 | 0.3700 | 103,971 | +0.01(+1.65%) |
Feb 05, 2019 | 0.4073 | 0.4500 | 0.3635 | 0.3640 | 138,134 | -0.02(-5.45%) |
Feb 04, 2019 | 0.4185 | 0.4500 | 0.3829 | 0.3850 | 139,544 | +0.00(+0.00%) |