Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6580 | 0.6580 | 0.6200 | 0.6300 | 1,413,841 | -0.01(-1.56%) |
Apr 29, 2019 | 0.6334 | 0.6575 | 0.6318 | 0.6400 | 1,020,477 | -0.01(-0.78%) |
Apr 26, 2019 | 0.6550 | 0.6631 | 0.6356 | 0.6450 | 585,700 | -0.01(-1.23%) |
Apr 25, 2019 | 0.6480 | 0.6647 | 0.6342 | 0.6530 | 581,424 | -0.01(-1.51%) |
Apr 24, 2019 | 0.6840 | 0.6880 | 0.6416 | 0.6630 | 1,073,898 | -0.00(-0.30%) |
Apr 23, 2019 | 0.6635 | 0.6736 | 0.6492 | 0.6650 | 1,146,392 | +0.01(+1.98%) |
Apr 22, 2019 | 0.6214 | 0.6554 | 0.6150 | 0.6521 | 1,079,867 | +0.03(+4.70%) |
Apr 18, 2019 | 0.6020 | 0.6380 | 0.6007 | 0.6228 | 820,700 | +0.01(+1.43%) |
Apr 17, 2019 | 0.6400 | 0.6400 | 0.5950 | 0.6140 | 1,110,691 | -0.02(-2.54%) |
Apr 16, 2019 | 0.6690 | 0.6690 | 0.6201 | 0.6300 | 1,085,349 | -0.02(-3.52%) |
Apr 15, 2019 | 0.6800 | 0.6800 | 0.6473 | 0.6530 | 1,070,665 | -0.02(-2.54%) |
Apr 12, 2019 | 0.6560 | 0.6790 | 0.6500 | 0.6700 | 902,600 | +0.01(+1.81%) |
Apr 11, 2019 | 0.6910 | 0.6910 | 0.6500 | 0.6581 | 548,244 | -0.02(-3.22%) |
Apr 10, 2019 | 0.6410 | 0.6850 | 0.6410 | 0.6800 | 649,733 | +0.03(+4.58%) |
Apr 09, 2019 | 0.6895 | 0.7000 | 0.6502 | 0.6502 | 862,645 | -0.04(-5.62%) |
Apr 08, 2019 | 0.7000 | 0.7078 | 0.6709 | 0.6889 | 1,587,906 | +0.02(+2.68%) |
Apr 05, 2019 | 0.6760 | 0.6800 | 0.6500 | 0.6709 | 868,000 | +0.02(+2.58%) |
Apr 04, 2019 | 0.6320 | 0.6599 | 0.6320 | 0.6540 | 970,332 | +0.02(+3.65%) |
Apr 03, 2019 | 0.6160 | 0.6400 | 0.6065 | 0.6310 | 1,228,061 | +0.01(+2.42%) |
Apr 02, 2019 | 0.6150 | 0.6400 | 0.6100 | 0.6161 | 1,095,360 | -0.02(-3.21%) |
Apr 01, 2019 | 0.6300 | 0.6580 | 0.6100 | 0.6365 | 2,169,088 | -0.02(-2.72%) |
Mar 29, 2019 | 0.6750 | 0.6900 | 0.6305 | 0.6543 | 3,674,100 | -0.07(-9.25%) |
Mar 28, 2019 | 0.7237 | 0.7398 | 0.6900 | 0.7210 | 808,658 | +0.01(+1.55%) |
Mar 27, 2019 | 0.7730 | 0.7730 | 0.7000 | 0.7100 | 1,414,286 | -0.06(-7.41%) |
Mar 26, 2019 | 0.7372 | 0.7750 | 0.7372 | 0.7668 | 1,677,387 | +0.01(+1.75%) |
Mar 25, 2019 | 0.7400 | 0.7688 | 0.7360 | 0.7536 | 1,313,366 | +0.02(+2.80%) |
Mar 22, 2019 | 0.7150 | 0.7400 | 0.6900 | 0.7331 | 1,141,400 | +0.03(+3.99%) |
Mar 21, 2019 | 0.7480 | 0.7480 | 0.6700 | 0.7050 | 2,399,439 | -0.04(-5.62%) |
Mar 20, 2019 | 0.7700 | 0.7900 | 0.7000 | 0.7470 | 2,746,440 | -0.01(-1.71%) |
Mar 19, 2019 | 0.7105 | 0.7800 | 0.6900 | 0.7600 | 5,472,468 | +0.09(+13.43%) |
Mar 18, 2019 | 0.6250 | 0.6700 | 0.5895 | 0.6700 | 2,808,358 | +0.07(+12.23%) |
Mar 15, 2019 | 0.5850 | 0.5970 | 0.5596 | 0.5970 | 891,900 | +0.02(+3.38%) |
Mar 14, 2019 | 0.5940 | 0.5940 | 0.5700 | 0.5775 | 770,295 | -0.00(-0.45%) |
Mar 13, 2019 | 0.5929 | 0.5929 | 0.5710 | 0.5801 | 1,161,677 | +0.00(+0.17%) |
Mar 12, 2019 | 0.5534 | 0.5864 | 0.5534 | 0.5791 | 1,453,619 | +0.02(+3.41%) |
Mar 11, 2019 | 0.5420 | 0.5758 | 0.5420 | 0.5600 | 1,029,695 | +0.00(+0.41%) |
Mar 08, 2019 | 0.5601 | 0.5601 | 0.5436 | 0.5577 | 665,800 | -0.00(-0.41%) |
Mar 07, 2019 | 0.5980 | 0.5980 | 0.5500 | 0.5600 | 771,077 | -0.01(-2.61%) |
Mar 06, 2019 | 0.5670 | 0.5800 | 0.5495 | 0.5750 | 1,587,996 | +0.01(+2.31%) |
Mar 05, 2019 | 0.5670 | 0.5707 | 0.5500 | 0.5620 | 1,043,977 | -0.00(-0.14%) |
Mar 04, 2019 | 0.5800 | 0.5959 | 0.5600 | 0.5628 | 916,991 | -0.02(-3.66%) |
Mar 01, 2019 | 0.5861 | 0.6000 | 0.5800 | 0.5842 | 1,492,500 | -0.01(-2.23%) |
Feb 28, 2019 | 0.5789 | 0.6000 | 0.5789 | 0.5975 | 874,825 | +0.00(+0.20%) |
Feb 27, 2019 | 0.5781 | 0.6110 | 0.5781 | 0.5963 | 776,181 | +0.01(+1.07%) |
Feb 26, 2019 | 0.5730 | 0.5960 | 0.5730 | 0.5900 | 1,139,840 | +0.02(+3.51%) |
Feb 25, 2019 | 0.5510 | 0.5771 | 0.5510 | 0.5700 | 1,117,957 | +0.01(+2.52%) |
Feb 22, 2019 | 0.5620 | 0.5686 | 0.5500 | 0.5560 | 772,200 | +0.00(+0.72%) |
Feb 21, 2019 | 0.5780 | 0.5780 | 0.5512 | 0.5520 | 938,867 | -0.01(-2.13%) |
Feb 20, 2019 | 0.5930 | 0.5930 | 0.5539 | 0.5640 | 1,002,697 | -0.01(-1.05%) |
Feb 19, 2019 | 0.5780 | 0.5890 | 0.5598 | 0.5700 | 1,368,986 | +0.01(+1.79%) |
Feb 15, 2019 | 0.5495 | 0.5610 | 0.5420 | 0.5600 | 1,200,900 | +0.01(+2.19%) |
Feb 14, 2019 | 0.5380 | 0.5588 | 0.5380 | 0.5480 | 1,024,861 | +0.01(+1.48%) |
Feb 13, 2019 | 0.5560 | 0.5596 | 0.5385 | 0.5400 | 1,224,713 | +0.01(+0.93%) |
Feb 12, 2019 | 0.5750 | 0.5750 | 0.5250 | 0.5350 | 2,234,862 | -0.02(-4.38%) |
Feb 11, 2019 | 0.5658 | 0.5961 | 0.5520 | 0.5595 | 1,948,173 | -0.01(-1.84%) |
Feb 08, 2019 | 0.6080 | 0.6420 | 0.5648 | 0.5700 | 3,164,800 | -0.07(-10.94%) |
Feb 07, 2019 | 0.5770 | 0.6500 | 0.5760 | 0.6400 | 2,729,258 | -0.04(-6.56%) |
Feb 06, 2019 | 0.7010 | 0.7144 | 0.6720 | 0.6849 | 1,224,968 | -0.02(-2.16%) |
Feb 05, 2019 | 0.7280 | 0.7280 | 0.6895 | 0.7000 | 856,183 | -0.01(-1.41%) |
Feb 04, 2019 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 1,555,264 | -0.00(-0.63%) |