Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7035 | 0.7300 | 0.7035 | 0.7154 | 4,739 | +0.04(+5.22%) |
Apr 29, 2019 | 0.6790 | 0.7005 | 0.6710 | 0.6799 | 17,408 | -0.02(-2.84%) |
Apr 26, 2019 | 0.6900 | 0.7245 | 0.6557 | 0.6998 | 26,400 | -0.00(-0.03%) |
Apr 25, 2019 | 0.7035 | 0.7035 | 0.7000 | 0.7000 | 2,256 | -0.00(-0.36%) |
Apr 24, 2019 | 0.6900 | 0.7455 | 0.6900 | 0.7025 | 12,432 | +0.00(+0.20%) |
Apr 23, 2019 | 0.7213 | 0.7250 | 0.6827 | 0.7011 | 19,884 | -0.02(-2.84%) |
Apr 22, 2019 | 0.7416 | 0.7416 | 0.7215 | 0.7216 | 6,003 | +0.00(+0.07%) |
Apr 18, 2019 | 0.7301 | 0.7350 | 0.7200 | 0.7211 | 19,700 | +0.00(+0.01%) |
Apr 17, 2019 | 0.7400 | 0.7437 | 0.7202 | 0.7210 | 21,213 | -0.02(-2.57%) |
Apr 16, 2019 | 0.7327 | 0.7471 | 0.7200 | 0.7400 | 21,311 | +0.00(+0.05%) |
Apr 15, 2019 | 0.7500 | 0.7501 | 0.7290 | 0.7396 | 29,506 | -0.01(-1.39%) |
Apr 12, 2019 | 0.7490 | 0.7550 | 0.7490 | 0.7500 | 5,800 | +0.00(+0.00%) |
Apr 11, 2019 | 0.7690 | 0.7770 | 0.7500 | 0.7500 | 1,962 | -0.00(-0.15%) |
Apr 10, 2019 | 0.7500 | 0.8160 | 0.7500 | 0.7511 | 30,676 | +0.02(+2.95%) |
Apr 09, 2019 | 0.7175 | 0.7296 | 0.7150 | 0.7296 | 12,177 | +0.01(+1.36%) |
Apr 08, 2019 | 0.7277 | 0.7277 | 0.7150 | 0.7198 | 15,345 | -0.01(-1.09%) |
Apr 05, 2019 | 0.7448 | 0.7448 | 0.7135 | 0.7277 | 5,500 | +0.02(+2.28%) |
Apr 04, 2019 | 0.7300 | 0.7300 | 0.7100 | 0.7115 | 16,475 | -0.00(-0.59%) |
Apr 03, 2019 | 0.7236 | 0.7236 | 0.7101 | 0.7157 | 7,154 | +0.00(+0.44%) |
Apr 02, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7126 | 3,839 | -0.01(-1.71%) |
Apr 01, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7250 | 9,492 | +0.01(+0.69%) |
Mar 29, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 51,000 | +0.02(+2.89%) |
Mar 28, 2019 | 0.6900 | 0.7100 | 0.6800 | 0.6998 | 79,255 | -0.00(-0.46%) |
Mar 27, 2019 | 0.7238 | 0.7238 | 0.6895 | 0.7030 | 24,763 | -0.01(-0.99%) |
Mar 26, 2019 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 34,201 | -0.01(-1.42%) |
Mar 25, 2019 | 0.7580 | 0.7580 | 0.7202 | 0.7202 | 9,138 | -0.04(-5.24%) |
Mar 22, 2019 | 0.7337 | 0.7600 | 0.7202 | 0.7600 | 13,600 | +0.04(+5.23%) |
Mar 21, 2019 | 0.7338 | 0.7483 | 0.7130 | 0.7222 | 16,094 | -0.02(-3.06%) |
Mar 20, 2019 | 0.7338 | 0.7596 | 0.7100 | 0.7450 | 88,876 | +0.01(+0.96%) |
Mar 19, 2019 | 0.7301 | 0.7601 | 0.7301 | 0.7379 | 39,523 | -0.01(-1.76%) |
Mar 18, 2019 | 0.7561 | 0.7800 | 0.7494 | 0.7511 | 24,100 | -0.03(-3.71%) |
Mar 15, 2019 | 0.7400 | 0.7900 | 0.7300 | 0.7800 | 48,400 | +0.03(+3.99%) |
Mar 14, 2019 | 0.7700 | 0.7700 | 0.7500 | 0.7501 | 88,668 | -0.02(-2.63%) |
Mar 13, 2019 | 0.7661 | 0.8006 | 0.7661 | 0.7704 | 7,069 | +0.01(+0.71%) |
Mar 12, 2019 | 0.7900 | 0.8150 | 0.7650 | 0.7650 | 73,738 | -0.01(-0.65%) |
Mar 11, 2019 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 59,276 | -0.02(-3.12%) |
Mar 08, 2019 | 0.7500 | 0.7949 | 0.7500 | 0.7948 | 64,700 | +0.07(+10.24%) |
Mar 07, 2019 | 0.7011 | 0.8100 | 0.7000 | 0.7210 | 281,637 | -0.03(-3.87%) |
Mar 06, 2019 | 0.7530 | 0.7800 | 0.7031 | 0.7500 | 116,820 | -0.03(-3.85%) |
Mar 05, 2019 | 0.7900 | 0.7900 | 0.7529 | 0.7800 | 34,991 | +0.01(+1.30%) |
Mar 04, 2019 | 0.7840 | 0.7900 | 0.7512 | 0.7700 | 49,817 | -0.01(-1.28%) |
Mar 01, 2019 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 21,800 | +0.01(+1.31%) |
Feb 28, 2019 | 0.8000 | 0.8056 | 0.7626 | 0.7699 | 214,994 | -0.04(-4.95%) |
Feb 27, 2019 | 0.8250 | 0.8250 | 0.7909 | 0.8100 | 80,224 | -0.01(-1.82%) |
Feb 26, 2019 | 0.8100 | 0.8299 | 0.7800 | 0.8250 | 117,039 | +0.02(+3.12%) |
Feb 25, 2019 | 0.7900 | 0.8300 | 0.7800 | 0.8000 | 94,831 | +0.01(+1.27%) |
Feb 22, 2019 | 0.7800 | 0.8300 | 0.7800 | 0.7900 | 45,300 | -0.03(-3.64%) |
Feb 21, 2019 | 0.9295 | 0.9295 | 0.7899 | 0.8198 | 615,536 | -0.23(-21.92%) |
Feb 20, 2019 | 1.100 | 1.120 | 1.050 | 1.050 | 76,306 | -0.05(-4.55%) |
Feb 19, 2019 | 1.070 | 1.100 | 1.065 | 1.100 | 31,763 | +0.04(+3.77%) |
Feb 15, 2019 | 1.040 | 1.090 | 1.040 | 1.060 | 27,200 | +0.03(+2.91%) |
Feb 14, 2019 | 1.055 | 1.055 | 1.030 | 1.030 | 20,457 | -0.01(-0.96%) |
Feb 13, 2019 | 1.070 | 1.082 | 1.030 | 1.040 | 46,137 | -0.02(-1.89%) |
Feb 12, 2019 | 1.080 | 1.093 | 1.060 | 1.060 | 14,491 | -0.03(-2.75%) |
Feb 11, 2019 | 1.040 | 1.100 | 1.040 | 1.090 | 65,155 | +0.05(+4.81%) |
Feb 08, 2019 | 1.060 | 1.080 | 1.040 | 1.040 | 22,400 | -0.03(-2.80%) |
Feb 07, 2019 | 1.030 | 1.070 | 1.030 | 1.070 | 8,626 | +0.05(+4.90%) |
Feb 06, 2019 | 1.050 | 1.070 | 1.020 | 1.020 | 42,654 | -0.02(-1.92%) |
Feb 05, 2019 | 1.100 | 1.100 | 1.040 | 1.040 | 12,204 | -0.00(-0.19%) |
Feb 04, 2019 | 1.060 | 1.085 | 1.030 | 1.042 | 20,530 | -0.03(-2.62%) |