Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.8062 | 0.8113 | 0.7810 | 0.7835 | 160,372,288 | -0.01(-1.27%) |
Mar 28, 2019 | 0.7885 | 0.8062 | 0.7810 | 0.7936 | 131,255,368 | -0.01(-1.57%) |
Mar 27, 2019 | 0.8062 | 0.8189 | 0.7759 | 0.8062 | 143,692,848 | +0.00(+0.00%) |
Mar 26, 2019 | 0.8088 | 0.8239 | 0.7986 | 0.8062 | 155,963,312 | +0.02(+2.90%) |
Mar 25, 2019 | 0.7835 | 0.7936 | 0.7557 | 0.7835 | 140,357,200 | -0.01(-0.64%) |
Mar 22, 2019 | 0.8062 | 0.8113 | 0.7658 | 0.7885 | 199,946,352 | -0.03(-4.00%) |
Mar 21, 2019 | 0.8214 | 0.8391 | 0.8088 | 0.8214 | 176,372,032 | -0.00(-0.31%) |
Mar 20, 2019 | 0.7885 | 0.8467 | 0.7835 | 0.8239 | 244,537,632 | +0.03(+3.16%) |
Mar 19, 2019 | 0.8163 | 0.8542 | 0.7911 | 0.7986 | 232,709,968 | +0.00(+0.32%) |
Mar 18, 2019 | 0.7633 | 0.8012 | 0.7607 | 0.7961 | 141,812,256 | +0.05(+6.06%) |
Mar 15, 2019 | 0.7759 | 0.7822 | 0.7481 | 0.7506 | 188,844,240 | -0.03(-4.19%) |
Mar 14, 2019 | 0.7633 | 0.7885 | 0.7633 | 0.7835 | 158,961,936 | +0.02(+2.65%) |
Mar 13, 2019 | 0.7430 | 0.7658 | 0.7380 | 0.7633 | 131,482,576 | +0.04(+4.86%) |
Mar 12, 2019 | 0.7026 | 0.7405 | 0.7001 | 0.7279 | 140,953,360 | +0.03(+4.73%) |
Mar 11, 2019 | 0.6950 | 0.7051 | 0.6748 | 0.6950 | 156,138,944 | +0.01(+0.73%) |
Mar 08, 2019 | 0.7279 | 0.7279 | 0.6849 | 0.6900 | 214,449,600 | -0.06(-8.08%) |
Mar 07, 2019 | 0.7582 | 0.7683 | 0.7355 | 0.7506 | 193,434,016 | -0.00(-0.34%) |
Mar 06, 2019 | 0.7784 | 0.7835 | 0.7506 | 0.7532 | 187,677,952 | -0.04(-5.10%) |
Mar 05, 2019 | 0.8113 | 0.8138 | 0.7810 | 0.7936 | 174,827,536 | -0.01(-1.57%) |
Mar 04, 2019 | 0.8138 | 0.8391 | 0.7708 | 0.8062 | 300,617,248 | +0.02(+1.92%) |
Mar 01, 2019 | 0.7607 | 0.8138 | 0.7582 | 0.7911 | 321,431,072 | +0.04(+5.74%) |
Feb 28, 2019 | 0.7456 | 0.7506 | 0.7152 | 0.7481 | 227,165,616 | +0.02(+2.07%) |
Feb 27, 2019 | 0.7254 | 0.7557 | 0.6900 | 0.7329 | 478,494,144 | +0.07(+10.27%) |
Feb 26, 2019 | 0.6672 | 0.6748 | 0.6470 | 0.6647 | 168,108,624 | -0.00(-0.38%) |
Feb 25, 2019 | 0.6521 | 0.6672 | 0.6445 | 0.6672 | 152,651,136 | +0.01(+1.54%) |
Feb 22, 2019 | 0.6647 | 0.6799 | 0.6495 | 0.6571 | 132,994,352 | +0.00(+0.00%) |
Feb 21, 2019 | 0.6900 | 0.6950 | 0.6521 | 0.6571 | 199,330,336 | -0.04(-5.45%) |
Feb 20, 2019 | 0.6723 | 0.6950 | 0.6698 | 0.6950 | 139,224,448 | +0.02(+2.61%) |
Feb 19, 2019 | 0.6672 | 0.6799 | 0.6622 | 0.6773 | 119,727,720 | +0.02(+2.29%) |
Feb 15, 2019 | 0.6445 | 0.6622 | 0.6420 | 0.6622 | 107,971,032 | +0.03(+4.38%) |
Feb 14, 2019 | 0.6293 | 0.6470 | 0.6167 | 0.6344 | 145,251,296 | +0.01(+0.80%) |
Feb 13, 2019 | 0.6167 | 0.6369 | 0.6116 | 0.6293 | 160,238,640 | +0.02(+3.32%) |
Feb 12, 2019 | 0.6293 | 0.6369 | 0.6091 | 0.6091 | 209,104,592 | +0.00(+0.42%) |
Feb 11, 2019 | 0.6091 | 0.6243 | 0.5939 | 0.6066 | 164,759,328 | +0.00(+0.42%) |
Feb 08, 2019 | 0.6268 | 0.6369 | 0.5788 | 0.6040 | 210,930,528 | -0.02(-3.24%) |
Feb 07, 2019 | 0.6445 | 0.6495 | 0.6066 | 0.6243 | 231,345,168 | -0.03(-5.00%) |
Feb 06, 2019 | 0.6824 | 0.6900 | 0.6521 | 0.6571 | 179,073,248 | -0.03(-3.70%) |
Feb 05, 2019 | 0.7026 | 0.7102 | 0.6824 | 0.6824 | 236,678,112 | -0.02(-3.23%) |
Feb 04, 2019 | 0.7051 | 0.7127 | 0.6925 | 0.7051 | 172,035,728 | -0.01(-1.76%) |
Feb 01, 2019 | 0.7203 | 0.7254 | 0.6925 | 0.7178 | 243,705,792 | -0.00(-0.35%) |
Jan 31, 2019 | 0.7380 | 0.7481 | 0.7001 | 0.7203 | 273,920,352 | -0.01(-1.72%) |
Jan 30, 2019 | 0.7203 | 0.7456 | 0.7102 | 0.7329 | 140,690,400 | +0.03(+3.57%) |
Jan 29, 2019 | 0.7152 | 0.7279 | 0.7051 | 0.7077 | 107,931,056 | -0.01(-0.71%) |
Jan 28, 2019 | 0.6874 | 0.7152 | 0.6647 | 0.7127 | 162,642,032 | +0.01(+1.44%) |
Jan 25, 2019 | 0.7026 | 0.7329 | 0.6874 | 0.7026 | 187,335,184 | +0.01(+1.09%) |
Jan 24, 2019 | 0.6773 | 0.6976 | 0.6622 | 0.6950 | 125,505,328 | +0.02(+2.23%) |
Jan 23, 2019 | 0.7051 | 0.7152 | 0.6698 | 0.6799 | 156,218,000 | -0.01(-1.82%) |
Jan 22, 2019 | 0.7329 | 0.7329 | 0.6849 | 0.6925 | 209,821,040 | -0.06(-7.74%) |
Jan 18, 2019 | 0.7481 | 0.7582 | 0.7254 | 0.7506 | 175,560,448 | +0.02(+2.77%) |
Jan 17, 2019 | 0.7152 | 0.7355 | 0.6900 | 0.7304 | 147,387,680 | +0.01(+1.40%) |
Jan 16, 2019 | 0.7228 | 0.7481 | 0.7127 | 0.7203 | 139,474,800 | +0.00(+0.00%) |
Jan 15, 2019 | 0.7001 | 0.7254 | 0.6976 | 0.7203 | 135,701,504 | +0.03(+4.40%) |
Jan 14, 2019 | 0.6773 | 0.7102 | 0.6748 | 0.6900 | 155,056,544 | +0.00(+0.37%) |
Jan 11, 2019 | 0.6799 | 0.7001 | 0.6723 | 0.6874 | 159,646,640 | -0.00(-0.37%) |
Jan 10, 2019 | 0.6824 | 0.7051 | 0.6470 | 0.6900 | 194,872,192 | -0.01(-1.09%) |
Jan 09, 2019 | 0.6622 | 0.7254 | 0.6495 | 0.6976 | 372,548,704 | +0.08(+12.65%) |
Jan 08, 2019 | 0.6192 | 0.6420 | 0.5990 | 0.6192 | 171,586,432 | +0.02(+3.38%) |
Jan 07, 2019 | 0.5838 | 0.6167 | 0.5687 | 0.5990 | 149,688,736 | +0.03(+5.33%) |
Jan 04, 2019 | 0.5585 | 0.5914 | 0.5535 | 0.5687 | 195,379,536 | +0.03(+5.63%) |
Jan 03, 2019 | 0.5484 | 0.5535 | 0.5206 | 0.5383 | 157,682,208 | -0.02(-2.74%) |