Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5200 | 0.5339 | 0.5100 | 0.5101 | 69,555 | -0.01(-1.90%) |
Apr 29, 2019 | 0.5500 | 0.5596 | 0.5200 | 0.5200 | 102,389 | -0.03(-5.45%) |
Apr 26, 2019 | 0.5600 | 0.5600 | 0.5459 | 0.5500 | 130,700 | +0.01(+1.81%) |
Apr 25, 2019 | 0.5473 | 0.5690 | 0.5227 | 0.5402 | 298,205 | +0.00(+0.48%) |
Apr 24, 2019 | 0.5400 | 0.5496 | 0.5212 | 0.5376 | 72,850 | +0.00(+0.49%) |
Apr 23, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5350 | 118,930 | -0.02(-4.33%) |
Apr 22, 2019 | 0.5600 | 0.5699 | 0.5521 | 0.5592 | 51,313 | +0.00(+0.76%) |
Apr 18, 2019 | 0.5540 | 0.5849 | 0.5522 | 0.5550 | 26,700 | -0.01(-0.89%) |
Apr 17, 2019 | 0.5600 | 0.5654 | 0.5597 | 0.5600 | 81,976 | +0.01(+1.41%) |
Apr 16, 2019 | 0.5670 | 0.5774 | 0.5521 | 0.5522 | 70,001 | -0.01(-2.54%) |
Apr 15, 2019 | 0.6054 | 0.6054 | 0.5600 | 0.5666 | 33,924 | -0.03(-4.36%) |
Apr 12, 2019 | 0.6400 | 0.6400 | 0.5831 | 0.5924 | 27,500 | -0.02(-3.16%) |
Apr 11, 2019 | 0.5900 | 0.6299 | 0.5729 | 0.6117 | 60,203 | +0.02(+3.92%) |
Apr 10, 2019 | 0.5800 | 0.6061 | 0.5799 | 0.5886 | 48,353 | +0.00(+0.70%) |
Apr 09, 2019 | 0.6200 | 0.6200 | 0.5842 | 0.5845 | 65,386 | -0.01(-1.65%) |
Apr 08, 2019 | 0.5595 | 0.5999 | 0.5595 | 0.5943 | 40,626 | +0.03(+6.22%) |
Apr 05, 2019 | 0.5589 | 0.5900 | 0.5589 | 0.5595 | 21,200 | -0.00(-0.32%) |
Apr 04, 2019 | 0.6000 | 0.6000 | 0.5589 | 0.5613 | 56,359 | -0.02(-3.87%) |
Apr 03, 2019 | 0.5900 | 0.6000 | 0.5824 | 0.5839 | 53,601 | +0.00(+0.15%) |
Apr 02, 2019 | 0.5651 | 0.6015 | 0.5651 | 0.5830 | 68,254 | +0.01(+2.32%) |
Apr 01, 2019 | 0.5638 | 0.5710 | 0.5600 | 0.5698 | 27,246 | +0.01(+1.75%) |
Mar 29, 2019 | 0.6028 | 0.6099 | 0.5600 | 0.5600 | 44,000 | -0.01(-2.46%) |
Mar 28, 2019 | 0.5820 | 0.6300 | 0.5728 | 0.5741 | 27,819 | -0.03(-4.32%) |
Mar 27, 2019 | 0.6000 | 0.6000 | 0.5624 | 0.6000 | 134,242 | +0.03(+4.35%) |
Mar 26, 2019 | 0.5752 | 0.5892 | 0.5750 | 0.5750 | 61,701 | -0.01(-1.17%) |
Mar 25, 2019 | 0.5900 | 0.5974 | 0.5752 | 0.5818 | 40,845 | -0.02(-2.63%) |
Mar 22, 2019 | 0.6030 | 0.6030 | 0.5808 | 0.5975 | 34,700 | +0.01(+1.27%) |
Mar 21, 2019 | 0.6030 | 0.6299 | 0.5801 | 0.5900 | 78,177 | -0.01(-1.90%) |
Mar 20, 2019 | 0.5900 | 0.6062 | 0.5919 | 0.6014 | 31,165 | +0.01(+1.48%) |
Mar 19, 2019 | 0.6111 | 0.6111 | 0.5926 | 0.5926 | 47,679 | -0.04(-5.85%) |
Mar 18, 2019 | 0.5800 | 0.6296 | 0.5800 | 0.6294 | 125,347 | +0.05(+9.46%) |
Mar 15, 2019 | 0.6066 | 0.6180 | 0.5750 | 0.5750 | 70,700 | -0.03(-5.21%) |
Mar 14, 2019 | 0.6000 | 0.6100 | 0.5999 | 0.6066 | 56,564 | -0.00(-0.56%) |
Mar 13, 2019 | 0.6150 | 0.6162 | 0.6043 | 0.6100 | 29,734 | -0.00(-0.02%) |
Mar 12, 2019 | 0.6000 | 0.6135 | 0.6000 | 0.6101 | 30,174 | +0.01(+1.23%) |
Mar 11, 2019 | 0.6300 | 0.6500 | 0.5959 | 0.6027 | 111,349 | -0.03(-4.04%) |
Mar 08, 2019 | 0.6232 | 0.6335 | 0.6232 | 0.6281 | 24,400 | +0.02(+2.95%) |
Mar 07, 2019 | 0.6250 | 0.6281 | 0.6100 | 0.6101 | 111,466 | -0.01(-1.63%) |
Mar 06, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6202 | 33,865 | -0.01(-0.80%) |
Mar 05, 2019 | 0.6500 | 0.6600 | 0.6250 | 0.6252 | 57,118 | -0.01(-2.31%) |
Mar 04, 2019 | 0.6496 | 0.6550 | 0.6220 | 0.6400 | 82,713 | -0.01(-1.54%) |
Mar 01, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 51,500 | +0.01(+2.12%) |
Feb 28, 2019 | 0.6533 | 0.6600 | 0.6211 | 0.6365 | 172,892 | -0.01(-0.79%) |
Feb 27, 2019 | 0.6533 | 0.6533 | 0.6318 | 0.6416 | 38,900 | +0.01(+1.84%) |
Feb 26, 2019 | 0.6510 | 0.6591 | 0.6201 | 0.6300 | 117,047 | -0.03(-4.39%) |
Feb 25, 2019 | 0.7200 | 0.7200 | 0.6460 | 0.6589 | 119,769 | -0.04(-5.87%) |
Feb 22, 2019 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 471,700 | +0.05(+7.69%) |
Feb 21, 2019 | 0.6810 | 0.6810 | 0.6500 | 0.6500 | 66,225 | -0.04(-5.80%) |
Feb 20, 2019 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 198,766 | -0.01(-1.43%) |
Feb 19, 2019 | 0.6900 | 0.7299 | 0.6801 | 0.7000 | 241,787 | +0.04(+6.06%) |
Feb 15, 2019 | 0.6560 | 0.7100 | 0.6550 | 0.6600 | 63,100 | +0.00(+0.00%) |
Feb 14, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 69,525 | -0.04(-5.44%) |
Feb 13, 2019 | 0.6935 | 0.7209 | 0.6901 | 0.6980 | 20,982 | -0.00(-0.53%) |
Feb 12, 2019 | 0.7020 | 0.7273 | 0.6890 | 0.7017 | 32,923 | -0.01(-2.01%) |
Feb 11, 2019 | 0.7101 | 0.7447 | 0.6900 | 0.7161 | 51,844 | -0.00(-0.54%) |
Feb 08, 2019 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 36,900 | -0.01(-1.69%) |
Feb 07, 2019 | 0.7684 | 0.7684 | 0.7110 | 0.7324 | 29,697 | -0.04(-4.69%) |
Feb 06, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7684 | 34,828 | +0.01(+1.01%) |
Feb 05, 2019 | 0.7500 | 0.7763 | 0.7400 | 0.7607 | 36,149 | +0.01(+1.43%) |
Feb 04, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 65,234 | -0.03(-3.85%) |