Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8021 | 0.8161 | 0.8021 | 0.8161 | 28,485 | +0.01(+1.69%) |
Apr 29, 2019 | 0.7930 | 0.8275 | 0.7930 | 0.8026 | 8,909 | -0.02(-3.00%) |
Apr 26, 2019 | 0.7984 | 0.8275 | 0.7970 | 0.8275 | 8,054 | +0.03(+3.37%) |
Apr 25, 2019 | 0.8005 | 0.8047 | 0.7832 | 0.8005 | 16,725 | +0.00(+0.00%) |
Apr 24, 2019 | 0.8275 | 0.8275 | 0.8005 | 0.8005 | 44,106 | -0.01(-0.95%) |
Apr 23, 2019 | 0.8159 | 0.8275 | 0.7967 | 0.8082 | 27,698 | -0.03(-3.67%) |
Apr 22, 2019 | 0.8236 | 0.8448 | 0.7736 | 0.8390 | 5,126 | +0.02(+2.35%) |
Apr 18, 2019 | 0.8005 | 0.8198 | 0.7928 | 0.8198 | 49,368 | +0.00(+0.00%) |
Apr 17, 2019 | 0.8505 | 0.8505 | 0.7890 | 0.8198 | 116,130 | -0.04(-5.06%) |
Apr 16, 2019 | 0.8698 | 0.8840 | 0.8505 | 0.8635 | 88,223 | -0.00(-0.28%) |
Apr 15, 2019 | 0.8351 | 0.9006 | 0.8259 | 0.8659 | 493,577 | +0.03(+4.17%) |
Apr 12, 2019 | 0.8159 | 0.8351 | 0.8159 | 0.8313 | 8,314 | -0.00(-0.46%) |
Apr 11, 2019 | 0.8351 | 0.8351 | 0.8011 | 0.8351 | 20,784 | +0.01(+0.93%) |
Apr 10, 2019 | 0.7967 | 0.8313 | 0.7890 | 0.8275 | 61,354 | +0.05(+5.91%) |
Apr 09, 2019 | 0.7890 | 0.7967 | 0.7813 | 0.7813 | 35,350 | -0.01(-1.46%) |
Apr 08, 2019 | 0.8005 | 0.8005 | 0.7851 | 0.7928 | 43,490 | +0.00(+0.49%) |
Apr 05, 2019 | 0.8082 | 0.8121 | 0.7697 | 0.7890 | 91,981 | -0.02(-2.38%) |
Apr 04, 2019 | 0.7928 | 0.8082 | 0.7870 | 0.8082 | 98,326 | +0.02(+2.44%) |
Apr 03, 2019 | 0.7967 | 0.7967 | 0.7774 | 0.7890 | 28,540 | -0.01(-1.44%) |
Apr 02, 2019 | 0.7823 | 0.8082 | 0.7823 | 0.8005 | 41,537 | +0.01(+1.46%) |
Apr 01, 2019 | 0.7774 | 0.8005 | 0.7774 | 0.7890 | 35,753 | +0.01(+1.49%) |
Mar 29, 2019 | 0.8275 | 0.8275 | 0.7736 | 0.7774 | 60,281 | -0.04(-5.16%) |
Mar 28, 2019 | 0.8275 | 0.8275 | 0.8121 | 0.8198 | 13,004 | -0.00(-0.23%) |
Mar 27, 2019 | 0.8275 | 0.8351 | 0.8037 | 0.8217 | 13,485 | +0.01(+1.67%) |
Mar 26, 2019 | 0.8082 | 0.8467 | 0.7928 | 0.8082 | 153,047 | +0.02(+2.43%) |
Mar 25, 2019 | 0.8044 | 0.8121 | 0.7890 | 0.7890 | 22,127 | -0.02(-1.90%) |
Mar 22, 2019 | 0.8044 | 0.8121 | 0.7698 | 0.8044 | 28,062 | +0.02(+1.95%) |
Mar 21, 2019 | 0.8275 | 0.8275 | 0.7740 | 0.7890 | 60,073 | -0.03(-3.30%) |
Mar 20, 2019 | 0.8044 | 0.8214 | 0.7813 | 0.8159 | 57,711 | +0.02(+2.91%) |
Mar 19, 2019 | 0.7428 | 0.8428 | 0.7235 | 0.7928 | 374,290 | +0.06(+8.42%) |
Mar 18, 2019 | 0.7158 | 0.7620 | 0.7158 | 0.7312 | 43,036 | +0.02(+3.26%) |
Mar 15, 2019 | 0.7120 | 0.7235 | 0.7081 | 0.7081 | 16,369 | -0.00(-0.54%) |
Mar 14, 2019 | 0.7120 | 0.7443 | 0.7007 | 0.7120 | 111,463 | +0.02(+2.21%) |
Mar 13, 2019 | 0.7043 | 0.7389 | 0.6966 | 0.6966 | 20,825 | -0.02(-2.69%) |
Mar 12, 2019 | 0.7197 | 0.7312 | 0.6889 | 0.7158 | 33,102 | -0.00(-0.53%) |
Mar 11, 2019 | 0.7043 | 0.7235 | 0.6928 | 0.7197 | 13,781 | +0.03(+3.89%) |
Mar 08, 2019 | 0.6812 | 0.7154 | 0.6812 | 0.6928 | 33,778 | -0.01(-1.10%) |
Mar 07, 2019 | 0.7274 | 0.7543 | 0.7004 | 0.7004 | 89,944 | -0.04(-5.23%) |
Mar 06, 2019 | 0.7312 | 0.7659 | 0.7274 | 0.7391 | 21,231 | +0.02(+2.15%) |
Mar 05, 2019 | 0.7312 | 0.7466 | 0.7235 | 0.7235 | 24,873 | -0.02(-3.09%) |
Mar 04, 2019 | 0.7389 | 0.7505 | 0.7274 | 0.7466 | 40,671 | +0.02(+2.65%) |
Mar 01, 2019 | 0.7428 | 0.7428 | 0.7043 | 0.7274 | 24,944 | +0.01(+1.07%) |
Feb 28, 2019 | 0.7004 | 0.7351 | 0.7004 | 0.7197 | 31,925 | +0.00(+0.54%) |
Feb 27, 2019 | 0.7043 | 0.7314 | 0.7004 | 0.7158 | 41,069 | +0.02(+2.20%) |
Feb 26, 2019 | 0.7312 | 0.7565 | 0.7004 | 0.7004 | 86,548 | -0.03(-4.21%) |
Feb 25, 2019 | 0.7351 | 0.7505 | 0.7120 | 0.7312 | 47,775 | -0.01(-1.04%) |
Feb 22, 2019 | 0.7505 | 0.7697 | 0.7004 | 0.7389 | 127,058 | -0.00(-0.52%) |
Feb 21, 2019 | 0.7543 | 0.7851 | 0.7351 | 0.7428 | 82,829 | -0.01(-1.03%) |
Feb 20, 2019 | 0.7582 | 0.7851 | 0.7505 | 0.7505 | 80,023 | -0.01(-1.02%) |
Feb 19, 2019 | 0.7582 | 0.7890 | 0.7505 | 0.7582 | 62,108 | +0.00(+0.00%) |
Feb 15, 2019 | 0.7582 | 0.7736 | 0.7428 | 0.7582 | 59,501 | -0.00(-0.51%) |
Feb 14, 2019 | 0.7505 | 0.7851 | 0.7505 | 0.7620 | 85,989 | +0.02(+2.06%) |
Feb 13, 2019 | 0.7505 | 0.7813 | 0.7389 | 0.7466 | 147,453 | +0.02(+3.19%) |
Feb 12, 2019 | 0.7505 | 0.8005 | 0.7235 | 0.7236 | 420,335 | -0.03(-4.08%) |
Feb 11, 2019 | 0.7081 | 0.7620 | 0.7004 | 0.7543 | 282,462 | +0.05(+6.52%) |
Feb 08, 2019 | 0.7351 | 0.7351 | 0.7081 | 0.7081 | 100,035 | -0.03(-4.66%) |
Feb 07, 2019 | 0.7235 | 0.7543 | 0.7047 | 0.7428 | 65,800 | +0.02(+2.66%) |
Feb 06, 2019 | 0.7505 | 0.7582 | 0.7235 | 0.7235 | 89,889 | -0.03(-4.57%) |
Feb 05, 2019 | 0.7543 | 0.7736 | 0.7312 | 0.7582 | 96,161 | +0.01(+1.55%) |
Feb 04, 2019 | 0.8351 | 0.8428 | 0.7466 | 0.7466 | 485,390 | -0.06(-7.62%) |