Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4619 | 0.5209 | 0.4619 | 0.5209 | 57,000 | +0.05(+9.96%) |
Mar 28, 2019 | 0.4674 | 0.4883 | 0.4674 | 0.4737 | 5,400 | +0.01(+1.39%) |
Mar 27, 2019 | 0.4572 | 0.4729 | 0.4572 | 0.4672 | 3,050 | -0.00(-0.30%) |
Mar 26, 2019 | 0.4974 | 0.4983 | 0.4539 | 0.4686 | 63,645 | -0.02(-3.18%) |
Mar 25, 2019 | 0.4942 | 0.4942 | 0.4840 | 0.4840 | 15,415 | -0.01(-2.10%) |
Mar 22, 2019 | 0.4940 | 0.4945 | 0.4821 | 0.4944 | 14,900 | +0.00(+0.00%) |
Mar 21, 2019 | 0.4885 | 0.4950 | 0.4833 | 0.4944 | 5,930 | +0.01(+1.64%) |
Mar 20, 2019 | 0.5049 | 0.5049 | 0.4843 | 0.4864 | 34,110 | -0.01(-2.72%) |
Mar 19, 2019 | 0.4900 | 0.5050 | 0.4800 | 0.5000 | 102,185 | +0.00(+0.68%) |
Mar 18, 2019 | 0.4998 | 0.5038 | 0.4850 | 0.4966 | 106,270 | +0.00(+0.22%) |
Mar 15, 2019 | 0.5050 | 0.5293 | 0.4870 | 0.4955 | 168,600 | -0.00(-0.50%) |
Mar 14, 2019 | 0.5130 | 0.5135 | 0.4900 | 0.4980 | 46,898 | -0.02(-3.56%) |
Mar 13, 2019 | 0.4874 | 0.5298 | 0.4749 | 0.5164 | 339,405 | +0.00(+0.92%) |
Mar 12, 2019 | 0.5096 | 0.5250 | 0.4841 | 0.5117 | 98,496 | -0.01(-2.51%) |
Mar 11, 2019 | 0.4980 | 0.5249 | 0.4980 | 0.5249 | 122,334 | +0.05(+9.38%) |
Mar 08, 2019 | 0.4784 | 0.4868 | 0.4700 | 0.4799 | 43,300 | -0.00(-0.02%) |
Mar 07, 2019 | 0.4695 | 0.4867 | 0.4695 | 0.4800 | 17,676 | -0.01(-1.38%) |
Mar 06, 2019 | 0.4490 | 0.4975 | 0.4490 | 0.4867 | 31,389 | +0.00(+0.87%) |
Mar 05, 2019 | 0.4986 | 0.5000 | 0.4550 | 0.4825 | 21,585 | -0.01(-1.53%) |
Mar 04, 2019 | 0.4919 | 0.4919 | 0.4855 | 0.4900 | 7,937 | -0.00(-0.55%) |
Mar 01, 2019 | 0.5000 | 0.5017 | 0.4870 | 0.4927 | 16,300 | -0.01(-1.46%) |
Feb 28, 2019 | 0.4870 | 0.5000 | 0.4870 | 0.5000 | 22,385 | +0.01(+2.67%) |
Feb 27, 2019 | 0.5232 | 0.5349 | 0.4870 | 0.4870 | 55,059 | -0.05(-8.95%) |
Feb 26, 2019 | 0.5237 | 0.5349 | 0.5152 | 0.5349 | 24,140 | +0.01(+2.87%) |
Feb 25, 2019 | 0.5393 | 0.5400 | 0.5200 | 0.5200 | 41,918 | +0.03(+6.78%) |
Feb 22, 2019 | 0.5121 | 0.5478 | 0.4870 | 0.4870 | 46,500 | -0.04(-7.03%) |
Feb 21, 2019 | 0.5120 | 0.5492 | 0.4970 | 0.5238 | 68,795 | -0.03(-4.75%) |
Feb 20, 2019 | 0.5429 | 0.5729 | 0.5213 | 0.5499 | 216,585 | -0.01(-2.36%) |
Feb 19, 2019 | 0.5757 | 0.5757 | 0.5234 | 0.5632 | 45,330 | +0.00(+0.05%) |
Feb 15, 2019 | 0.6049 | 0.6049 | 0.5525 | 0.5629 | 116,400 | -0.02(-3.94%) |
Feb 14, 2019 | 0.5980 | 0.6030 | 0.5860 | 0.5860 | 1,402 | -0.02(-3.73%) |
Feb 13, 2019 | 0.6000 | 0.6150 | 0.6000 | 0.6087 | 339,259 | +0.01(+2.30%) |
Feb 12, 2019 | 0.6140 | 0.6140 | 0.5628 | 0.5950 | 43,348 | +0.01(+1.99%) |
Feb 11, 2019 | 0.5978 | 0.5978 | 0.5760 | 0.5834 | 19,640 | -0.01(-1.12%) |
Feb 08, 2019 | 0.6084 | 0.6200 | 0.5800 | 0.5900 | 48,900 | -0.01(-2.22%) |
Feb 07, 2019 | 0.5834 | 0.6034 | 0.5829 | 0.6034 | 9,801 | +0.03(+4.36%) |
Feb 06, 2019 | 0.5556 | 0.5787 | 0.5556 | 0.5782 | 9,349 | +0.04(+7.59%) |
Feb 05, 2019 | 0.5500 | 0.5740 | 0.5370 | 0.5374 | 30,113 | +0.01(+1.07%) |
Feb 04, 2019 | 0.5300 | 0.5350 | 0.4975 | 0.5317 | 19,625 | -0.01(-0.97%) |
Feb 01, 2019 | 0.5054 | 0.5379 | 0.5000 | 0.5369 | 43,800 | +0.03(+5.27%) |
Jan 31, 2019 | 0.5000 | 0.5118 | 0.4999 | 0.5100 | 6,730 | -0.00(-0.31%) |
Jan 30, 2019 | 0.4952 | 0.5196 | 0.4952 | 0.5116 | 40,424 | +0.01(+2.01%) |
Jan 29, 2019 | 0.5237 | 0.5237 | 0.5015 | 0.5015 | 21,138 | -0.05(-8.82%) |
Jan 28, 2019 | 0.5820 | 0.5852 | 0.5260 | 0.5500 | 35,624 | -0.05(-8.09%) |
Jan 25, 2019 | 0.6015 | 0.6015 | 0.5862 | 0.5984 | 1,400 | +0.00(+0.67%) |
Jan 24, 2019 | 0.5970 | 0.6000 | 0.5732 | 0.5944 | 29,512 | -0.01(-0.93%) |
Jan 23, 2019 | 0.6483 | 0.6483 | 0.6000 | 0.6000 | 30,990 | -0.05(-8.05%) |
Jan 22, 2019 | 0.6930 | 0.6930 | 0.6500 | 0.6525 | 31,199 | +0.00(+0.34%) |
Jan 18, 2019 | 0.6120 | 0.6593 | 0.6120 | 0.6503 | 71,300 | +0.05(+8.38%) |
Jan 17, 2019 | 0.5992 | 0.6000 | 0.5662 | 0.6000 | 54,683 | +0.00(+0.33%) |
Jan 16, 2019 | 0.5718 | 0.5980 | 0.5718 | 0.5980 | 2,370 | +0.02(+2.78%) |
Jan 15, 2019 | 0.5906 | 0.5937 | 0.5818 | 0.5818 | 25,782 | -0.01(-1.84%) |
Jan 14, 2019 | 0.5822 | 0.5928 | 0.5627 | 0.5927 | 9,106 | +0.02(+4.26%) |
Jan 11, 2019 | 0.5934 | 0.5979 | 0.5601 | 0.5685 | 53,500 | -0.02(-2.64%) |
Jan 10, 2019 | 0.6000 | 0.6000 | 0.5501 | 0.5839 | 20,632 | +0.00(+0.72%) |
Jan 09, 2019 | 0.6010 | 0.6010 | 0.5702 | 0.5797 | 23,850 | -0.03(-4.40%) |
Jan 08, 2019 | 0.6338 | 0.6442 | 0.5850 | 0.6064 | 77,010 | -0.03(-4.32%) |
Jan 07, 2019 | 0.6113 | 0.6346 | 0.5500 | 0.6338 | 96,376 | +0.04(+5.85%) |
Jan 04, 2019 | 0.5830 | 0.6021 | 0.5677 | 0.5988 | 89,100 | +0.03(+5.48%) |
Jan 03, 2019 | 0.5250 | 0.5699 | 0.5150 | 0.5677 | 64,215 | +0.05(+9.74%) |