Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7360 | 0.7455 | 0.7200 | 0.7303 | 127,816 | +0.01(+1.43%) |
Apr 29, 2019 | 0.7210 | 0.7400 | 0.7109 | 0.7200 | 182,498 | +0.00(+0.18%) |
Apr 26, 2019 | 0.7177 | 0.7468 | 0.7100 | 0.7187 | 182,700 | -0.00(-0.18%) |
Apr 25, 2019 | 0.7396 | 0.7496 | 0.7000 | 0.7200 | 152,745 | -0.01(-1.21%) |
Apr 24, 2019 | 0.7490 | 0.7791 | 0.7211 | 0.7288 | 129,303 | -0.02(-2.83%) |
Apr 23, 2019 | 0.7100 | 0.7800 | 0.7000 | 0.7500 | 587,421 | +0.06(+8.70%) |
Apr 22, 2019 | 0.6992 | 0.7000 | 0.6729 | 0.6900 | 237,068 | +0.00(+0.26%) |
Apr 18, 2019 | 0.7100 | 0.7200 | 0.6807 | 0.6882 | 171,200 | -0.00(-0.26%) |
Apr 17, 2019 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 625,742 | -0.04(-4.83%) |
Apr 16, 2019 | 0.7362 | 0.7399 | 0.7080 | 0.7250 | 235,344 | -0.02(-2.03%) |
Apr 15, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 306,171 | +0.02(+3.28%) |
Apr 12, 2019 | 0.7525 | 0.7538 | 0.7151 | 0.7165 | 314,200 | -0.02(-3.18%) |
Apr 11, 2019 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 231,558 | -0.01(-1.32%) |
Apr 10, 2019 | 0.7600 | 0.7700 | 0.7425 | 0.7499 | 712,801 | -0.01(-1.33%) |
Apr 09, 2019 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 566,438 | -0.01(-1.23%) |
Apr 08, 2019 | 0.8200 | 0.8200 | 0.7664 | 0.7695 | 442,216 | -0.02(-2.06%) |
Apr 05, 2019 | 0.8350 | 0.8500 | 0.7854 | 0.7857 | 520,400 | -0.02(-3.00%) |
Apr 04, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 176,657 | +0.00(+0.00%) |
Apr 03, 2019 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 255,987 | -0.01(-1.64%) |
Apr 02, 2019 | 0.8229 | 0.8235 | 0.8000 | 0.8235 | 218,396 | +0.01(+1.65%) |
Apr 01, 2019 | 0.8322 | 0.8322 | 0.8001 | 0.8101 | 104,483 | +0.01(+1.26%) |
Mar 29, 2019 | 0.8150 | 0.8266 | 0.8000 | 0.8000 | 288,300 | -0.02(-2.33%) |
Mar 28, 2019 | 0.8200 | 0.8500 | 0.8063 | 0.8191 | 309,735 | -0.00(-0.11%) |
Mar 27, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 204,868 | +0.01(+1.23%) |
Mar 26, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 321,519 | -0.03(-3.56%) |
Mar 25, 2019 | 0.8340 | 0.8500 | 0.8200 | 0.8399 | 148,435 | -0.01(-0.98%) |
Mar 22, 2019 | 0.8800 | 0.8845 | 0.8125 | 0.8482 | 506,500 | -0.03(-3.54%) |
Mar 21, 2019 | 0.8900 | 0.9125 | 0.8720 | 0.8793 | 365,614 | -0.00(-0.08%) |
Mar 20, 2019 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | 791,439 | -0.08(-8.33%) |
Mar 19, 2019 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 389,892 | +0.03(+3.23%) |
Mar 18, 2019 | 0.9679 | 0.9695 | 0.9101 | 0.9300 | 307,530 | -0.02(-2.19%) |
Mar 15, 2019 | 0.9700 | 0.9700 | 0.9420 | 0.9508 | 255,300 | -0.01(-0.96%) |
Mar 14, 2019 | 0.9620 | 0.9900 | 0.9501 | 0.9600 | 117,320 | -0.02(-1.54%) |
Mar 13, 2019 | 0.9618 | 1.011 | 0.9574 | 0.9750 | 653,232 | +0.02(+1.56%) |
Mar 12, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 90,063 | -0.03(-2.83%) |
Mar 11, 2019 | 0.9900 | 0.9900 | 0.9501 | 0.9880 | 100,103 | +0.03(+3.24%) |
Mar 08, 2019 | 0.9501 | 0.9900 | 0.9501 | 0.9570 | 83,500 | -0.00(-0.27%) |
Mar 07, 2019 | 0.9900 | 0.9900 | 0.9501 | 0.9596 | 109,170 | +0.00(+0.40%) |
Mar 06, 2019 | 0.9900 | 1.004 | 0.9501 | 0.9558 | 132,158 | -0.05(-5.37%) |
Mar 05, 2019 | 1.020 | 1.020 | 0.9907 | 1.010 | 144,374 | -0.01(-0.98%) |
Mar 04, 2019 | 0.9730 | 1.040 | 0.9730 | 1.020 | 362,447 | +0.05(+5.15%) |
Mar 01, 2019 | 0.9400 | 1.020 | 0.9400 | 0.9700 | 289,100 | +0.01(+1.04%) |
Feb 28, 2019 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 364,809 | +0.04(+3.86%) |
Feb 27, 2019 | 0.9300 | 0.9661 | 0.9201 | 0.9243 | 108,053 | +0.00(+0.47%) |
Feb 26, 2019 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | 132,881 | -0.01(-1.00%) |
Feb 25, 2019 | 0.9500 | 0.9700 | 0.9201 | 0.9293 | 197,601 | -0.02(-2.18%) |
Feb 22, 2019 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 78,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 96,193 | -0.00(-0.02%) |
Feb 20, 2019 | 0.9500 | 0.9800 | 0.9396 | 0.9502 | 147,772 | +0.00(+0.02%) |
Feb 19, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 344,547 | +0.02(+2.15%) |
Feb 15, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 113,700 | -0.01(-1.07%) |
Feb 14, 2019 | 0.9900 | 0.9900 | 0.9401 | 0.9401 | 104,962 | -0.04(-4.18%) |
Feb 13, 2019 | 0.9500 | 0.9850 | 0.9500 | 0.9811 | 98,028 | +0.02(+2.20%) |
Feb 12, 2019 | 0.9800 | 1.000 | 0.9300 | 0.9600 | 172,843 | +0.01(+1.04%) |
Feb 11, 2019 | 0.9787 | 0.9787 | 0.9300 | 0.9501 | 135,688 | -0.03(-3.05%) |
Feb 08, 2019 | 0.9300 | 1.020 | 0.9100 | 0.9800 | 460,000 | +0.05(+5.38%) |
Feb 07, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 52,904 | -0.02(-2.11%) |
Feb 06, 2019 | 0.9300 | 0.9700 | 0.9300 | 0.9500 | 48,460 | +0.01(+1.06%) |
Feb 05, 2019 | 0.9489 | 0.9600 | 0.9246 | 0.9400 | 65,617 | -0.02(-2.08%) |
Feb 04, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 121,861 | +0.03(+3.23%) |