Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5500 | 0.5520 | 0.4891 | 0.5246 | 1,007,427 | -0.02(-3.73%) |
Apr 29, 2019 | 0.6682 | 0.6682 | 0.5408 | 0.5449 | 1,983,400 | -0.12(-17.94%) |
Apr 26, 2019 | 0.6925 | 0.7400 | 0.6487 | 0.6640 | 2,393,000 | -0.01(-1.25%) |
Apr 25, 2019 | 0.5800 | 0.7241 | 0.5611 | 0.6724 | 6,432,453 | +0.13(+24.52%) |
Apr 24, 2019 | 0.3810 | 0.6248 | 0.3624 | 0.5400 | 3,925,128 | +0.17(+45.95%) |
Apr 23, 2019 | 0.3900 | 0.3900 | 0.3630 | 0.3700 | 859,124 | -0.02(-5.13%) |
Apr 22, 2019 | 0.3680 | 0.4020 | 0.3680 | 0.3900 | 971,057 | -0.02(-4.51%) |
Apr 18, 2019 | 0.4315 | 0.4499 | 0.3923 | 0.4084 | 867,400 | -0.04(-8.25%) |
Apr 17, 2019 | 0.4569 | 0.4694 | 0.4320 | 0.4451 | 584,162 | -0.02(-4.55%) |
Apr 16, 2019 | 0.4818 | 0.4940 | 0.4470 | 0.4663 | 708,417 | -0.01(-2.16%) |
Apr 15, 2019 | 0.4979 | 0.5019 | 0.4763 | 0.4766 | 463,228 | -0.02(-4.12%) |
Apr 12, 2019 | 0.5100 | 0.5131 | 0.4928 | 0.4971 | 326,900 | -0.01(-2.53%) |
Apr 11, 2019 | 0.5008 | 0.5173 | 0.4920 | 0.5100 | 377,273 | +0.00(+0.00%) |
Apr 10, 2019 | 0.5135 | 0.5222 | 0.5014 | 0.5100 | 294,707 | -0.01(-1.89%) |
Apr 09, 2019 | 0.4960 | 0.5270 | 0.4960 | 0.5198 | 283,878 | -0.01(-1.55%) |
Apr 08, 2019 | 0.5400 | 0.5400 | 0.5066 | 0.5280 | 479,255 | +0.01(+2.46%) |
Apr 05, 2019 | 0.5098 | 0.5230 | 0.4920 | 0.5153 | 444,100 | +0.00(+0.82%) |
Apr 04, 2019 | 0.5250 | 0.5250 | 0.4965 | 0.5111 | 334,689 | +0.00(+0.22%) |
Apr 03, 2019 | 0.5272 | 0.5410 | 0.5000 | 0.5100 | 335,121 | -0.02(-2.86%) |
Apr 02, 2019 | 0.5400 | 0.5631 | 0.5122 | 0.5250 | 563,438 | -0.01(-1.32%) |
Apr 01, 2019 | 0.5003 | 0.5450 | 0.4845 | 0.5320 | 861,260 | +0.03(+6.53%) |
Mar 29, 2019 | 0.5081 | 0.5400 | 0.4901 | 0.4994 | 588,300 | -0.01(-2.12%) |
Mar 28, 2019 | 0.5119 | 0.5300 | 0.5034 | 0.5102 | 330,170 | -0.00(-0.25%) |
Mar 27, 2019 | 0.5206 | 0.5500 | 0.5101 | 0.5115 | 363,351 | -0.02(-4.12%) |
Mar 26, 2019 | 0.5460 | 0.5460 | 0.5200 | 0.5335 | 411,870 | +0.00(+0.66%) |
Mar 25, 2019 | 0.5500 | 0.5600 | 0.5179 | 0.5300 | 514,704 | -0.02(-3.13%) |
Mar 22, 2019 | 0.5130 | 0.5566 | 0.5000 | 0.5471 | 931,300 | +0.03(+5.64%) |
Mar 21, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5179 | 1,088,395 | -0.04(-7.34%) |
Mar 20, 2019 | 0.5800 | 0.5800 | 0.5452 | 0.5589 | 899,475 | -0.01(-1.08%) |
Mar 19, 2019 | 0.5750 | 0.5899 | 0.5600 | 0.5650 | 1,262,416 | -0.01(-2.15%) |
Mar 18, 2019 | 0.5900 | 0.6020 | 0.5655 | 0.5774 | 640,743 | -0.00(-0.53%) |
Mar 15, 2019 | 0.5700 | 0.5900 | 0.5509 | 0.5805 | 817,300 | +0.02(+2.74%) |
Mar 14, 2019 | 0.5750 | 0.5861 | 0.5501 | 0.5650 | 835,322 | -0.02(-2.59%) |
Mar 13, 2019 | 0.5713 | 0.5897 | 0.5673 | 0.5800 | 892,081 | +0.00(+0.07%) |
Mar 12, 2019 | 0.5900 | 0.6000 | 0.5664 | 0.5796 | 820,744 | -0.00(-0.74%) |
Mar 11, 2019 | 0.5719 | 0.6055 | 0.5700 | 0.5839 | 768,796 | +0.02(+2.64%) |
Mar 08, 2019 | 0.5458 | 0.5866 | 0.5103 | 0.5689 | 1,223,100 | +0.03(+6.04%) |
Mar 07, 2019 | 0.5605 | 0.5984 | 0.5300 | 0.5365 | 1,867,396 | -0.03(-5.51%) |
Mar 06, 2019 | 0.5500 | 0.6289 | 0.4500 | 0.5678 | 3,897,796 | -0.10(-14.62%) |
Mar 05, 2019 | 0.7000 | 0.7090 | 0.6600 | 0.6650 | 1,367,700 | -0.06(-8.24%) |
Mar 04, 2019 | 0.7500 | 0.7730 | 0.7020 | 0.7247 | 1,214,346 | -0.05(-6.49%) |
Mar 01, 2019 | 0.7815 | 0.8000 | 0.7734 | 0.7750 | 256,200 | -0.02(-1.96%) |
Feb 28, 2019 | 0.7670 | 0.8100 | 0.7670 | 0.7905 | 315,839 | -0.01(-1.19%) |
Feb 27, 2019 | 0.7800 | 0.8100 | 0.7780 | 0.8000 | 177,665 | +0.01(+1.30%) |
Feb 26, 2019 | 0.8160 | 0.8160 | 0.7820 | 0.7897 | 586,704 | -0.00(-0.04%) |
Feb 25, 2019 | 0.8119 | 0.8430 | 0.7800 | 0.7900 | 508,673 | -0.04(-5.16%) |
Feb 22, 2019 | 0.8600 | 0.8600 | 0.8093 | 0.8330 | 703,000 | -0.01(-1.29%) |
Feb 21, 2019 | 0.8790 | 0.8880 | 0.8300 | 0.8439 | 395,540 | -0.02(-1.87%) |
Feb 20, 2019 | 0.8607 | 0.8800 | 0.8390 | 0.8600 | 599,861 | +0.01(+0.94%) |
Feb 19, 2019 | 0.8277 | 0.8766 | 0.8060 | 0.8520 | 1,508,319 | +0.04(+5.19%) |
Feb 15, 2019 | 0.7600 | 0.8172 | 0.7560 | 0.8100 | 549,600 | +0.05(+6.58%) |
Feb 14, 2019 | 0.7580 | 0.7764 | 0.7500 | 0.7600 | 567,596 | -0.01(-1.22%) |
Feb 13, 2019 | 0.7900 | 0.7980 | 0.7599 | 0.7694 | 616,173 | -0.03(-3.24%) |
Feb 12, 2019 | 0.7800 | 0.8120 | 0.7433 | 0.7952 | 879,734 | +0.03(+3.27%) |
Feb 11, 2019 | 0.8600 | 0.8810 | 0.7687 | 0.7700 | 912,205 | -0.09(-10.47%) |
Feb 08, 2019 | 0.7219 | 0.9200 | 0.6801 | 0.8600 | 3,496,200 | +0.08(+9.69%) |
Feb 07, 2019 | 0.7953 | 0.8239 | 0.7570 | 0.7840 | 1,706,608 | -0.05(-6.29%) |
Feb 06, 2019 | 0.8780 | 0.8900 | 0.8220 | 0.8366 | 1,492,357 | -0.06(-6.67%) |
Feb 05, 2019 | 0.8646 | 0.9456 | 0.8498 | 0.8964 | 1,476,708 | -0.00(-0.40%) |
Feb 04, 2019 | 0.8333 | 0.9656 | 0.7500 | 0.9000 | 5,643,816 | -0.14(-13.46%) |