Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.5200 | 0.5600 | 0.4900 | 0.4900 | 378,260 | +0.00(+0.00%) |
Mar 28, 2019 | 0.5100 | 0.5100 | 0.4700 | 0.4900 | 562,978 | -0.01(-2.00%) |
Mar 27, 2019 | 0.5200 | 0.5500 | 0.5000 | 0.5000 | 546,930 | -0.05(-9.09%) |
Mar 26, 2019 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 323,708 | -0.04(-6.78%) |
Mar 25, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 278,450 | +0.00(+0.00%) |
Mar 22, 2019 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 62,600 | -0.01(-1.67%) |
Mar 21, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 28,260 | +0.01(+1.69%) |
Mar 20, 2019 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 148,350 | -0.02(-3.28%) |
Mar 19, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6100 | 162,317 | +0.01(+1.67%) |
Mar 18, 2019 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 170,168 | +0.04(+7.14%) |
Mar 15, 2019 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 54,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.6100 | 0.6100 | 0.5400 | 0.5600 | 478,440 | -0.05(-8.20%) |
Mar 13, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 167,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.6400 | 0.6700 | 0.6000 | 0.6100 | 113,500 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 64,796 | +0.01(+1.67%) |
Mar 08, 2019 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 51,850 | -0.04(-6.25%) |
Mar 07, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 161,334 | +0.00(+0.00%) |
Mar 06, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 259,786 | +0.03(+4.92%) |
Mar 05, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 320,086 | -0.02(-3.17%) |
Mar 04, 2019 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | 58,975 | -0.03(-4.55%) |
Mar 01, 2019 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 8,000 | +0.01(+1.54%) |
Feb 28, 2019 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 313,340 | -0.01(-1.52%) |
Feb 27, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 96,650 | -0.02(-2.94%) |
Feb 26, 2019 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 32,500 | +0.02(+3.03%) |
Feb 25, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 540,296 | -0.02(-2.94%) |
Feb 22, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 249,143 | +0.01(+1.49%) |
Feb 21, 2019 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 65,888 | -0.01(-1.47%) |
Feb 20, 2019 | 0.7500 | 0.7500 | 0.6700 | 0.6800 | 263,689 | -0.04(-5.56%) |
Feb 19, 2019 | 0.7400 | 0.7900 | 0.7100 | 0.7200 | 309,353 | -0.03(-3.36%) |
Feb 15, 2019 | 0.7450 | 0.7450 | 0.7450 | 0 | +0.07(+11.19%) | |
Feb 14, 2019 | 0.6600 | 0.6900 | 0.6500 | 0.6700 | 113,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 26,500 | +0.00(+0.00%) |
Feb 12, 2019 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 76,100 | +0.00(+0.00%) |
Feb 11, 2019 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | 231,144 | -0.08(-10.67%) |
Feb 08, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 146,500 | +0.01(+1.35%) |
Feb 07, 2019 | 0.7600 | 0.7600 | 0.7000 | 0.7400 | 133,650 | -0.01(-1.33%) |
Feb 06, 2019 | 0.7000 | 0.8200 | 0.7000 | 0.7500 | 224,001 | +0.03(+4.17%) |
Feb 05, 2019 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | 130,920 | +0.00(+0.00%) |
Feb 04, 2019 | 0.6600 | 0.7400 | 0.6600 | 0.7200 | 270,848 | +0.06(+9.09%) |
Feb 01, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 43,699 | -0.02(-2.94%) |
Jan 31, 2019 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 86,145 | +0.02(+3.03%) |
Jan 30, 2019 | 0.7200 | 0.7300 | 0.6600 | 0.6600 | 129,914 | -0.06(-8.33%) |
Jan 29, 2019 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 92,926 | -0.05(-6.49%) |
Jan 28, 2019 | 0.7900 | 0.8000 | 0.7400 | 0.7700 | 148,990 | -0.01(-1.28%) |
Jan 25, 2019 | 0.7400 | 0.8300 | 0.7300 | 0.7800 | 201,681 | +0.06(+8.33%) |
Jan 24, 2019 | 0.7000 | 0.7500 | 0.5500 | 0.7200 | 926,969 | +0.01(+1.41%) |
Jan 23, 2019 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | 247,962 | -0.10(-12.35%) |
Jan 22, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8100 | 207,755 | +0.02(+2.53%) |
Jan 21, 2019 | 0.8100 | 0.8600 | 0.7500 | 0.7900 | 142,550 | -0.03(-3.66%) |
Jan 18, 2019 | 0.8100 | 0.8500 | 0.7600 | 0.8200 | 271,167 | +0.02(+2.50%) |
Jan 17, 2019 | 0.9000 | 0.9100 | 0.8000 | 0.8000 | 501,043 | -0.09(-10.11%) |
Jan 16, 2019 | 0.8500 | 0.9400 | 0.8200 | 0.8900 | 922,828 | +0.08(+9.88%) |
Jan 15, 2019 | 1.200 | 1.200 | 0.6700 | 0.8100 | 1,322,189 | -0.32(-28.32%) |
Jan 14, 2019 | 1.280 | 1.330 | 1.110 | 1.130 | 438,017 | -0.18(-13.74%) |
Jan 11, 2019 | 1.300 | 1.390 | 1.230 | 1.310 | 855,577 | +0.03(+2.34%) |
Jan 10, 2019 | 1.200 | 1.290 | 1.140 | 1.280 | 1,688,640 | +0.11(+9.40%) |
Jan 09, 2019 | 1.070 | 1.200 | 1.040 | 1.170 | 592,034 | +0.07(+6.36%) |
Jan 08, 2019 | 0.9400 | 1.150 | 0.9000 | 1.100 | 511,187 | +0.15(+15.79%) |
Jan 07, 2019 | 0.8600 | 0.9700 | 0.8600 | 0.9500 | 531,681 | +0.05(+5.56%) |
Jan 04, 2019 | 0.8300 | 0.9000 | 0.7500 | 0.9000 | 486,800 | +0.11(+13.92%) |
Jan 03, 2019 | 0.9000 | 0.9700 | 0.7400 | 0.7900 | 271,175 | -0.09(-10.23%) |