Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8040 | 2,738 | -0.03(-3.32%) |
Apr 29, 2019 | 0.8350 | 0.8350 | 0.8010 | 0.8316 | 2,750 | +0.01(+1.41%) |
Apr 26, 2019 | 0.8400 | 0.8400 | 0.7648 | 0.8200 | 13,800 | +0.05(+6.49%) |
Apr 25, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 15,838 | -0.01(-1.28%) |
Apr 24, 2019 | 0.8450 | 0.8450 | 0.7700 | 0.7800 | 18,812 | -0.02(-2.94%) |
Apr 23, 2019 | 0.8449 | 0.8450 | 0.8000 | 0.8036 | 13,956 | -0.04(-4.33%) |
Apr 22, 2019 | 0.8100 | 0.8443 | 0.8000 | 0.8400 | 27,456 | +0.03(+3.19%) |
Apr 18, 2019 | 0.8400 | 0.8510 | 0.7201 | 0.8140 | 36,300 | -0.02(-1.93%) |
Apr 17, 2019 | 0.8900 | 0.8900 | 0.8180 | 0.8300 | 17,756 | -0.04(-4.27%) |
Apr 16, 2019 | 0.8532 | 0.8957 | 0.8500 | 0.8670 | 7,418 | +0.01(+0.81%) |
Apr 15, 2019 | 0.8600 | 0.8900 | 0.8501 | 0.8600 | 11,504 | +0.00(+0.00%) |
Apr 12, 2019 | 0.9157 | 0.9157 | 0.8600 | 0.8600 | 17,300 | -0.04(-4.23%) |
Apr 11, 2019 | 0.9100 | 0.9100 | 0.8512 | 0.8980 | 5,162 | +0.01(+1.63%) |
Apr 10, 2019 | 0.8439 | 0.9200 | 0.8439 | 0.8836 | 17,085 | +0.02(+2.10%) |
Apr 09, 2019 | 0.8543 | 0.9500 | 0.8543 | 0.8654 | 48,646 | +0.01(+0.63%) |
Apr 08, 2019 | 0.8887 | 0.8887 | 0.8500 | 0.8600 | 19,932 | -0.00(-0.13%) |
Apr 05, 2019 | 0.9100 | 0.9100 | 0.8500 | 0.8611 | 6,500 | -0.03(-3.25%) |
Apr 04, 2019 | 0.8480 | 0.9000 | 0.8341 | 0.8900 | 109,736 | +0.06(+6.80%) |
Apr 03, 2019 | 0.8250 | 0.8631 | 0.8220 | 0.8333 | 2,343 | -0.02(-1.93%) |
Apr 02, 2019 | 0.8500 | 0.9000 | 0.8110 | 0.8497 | 24,130 | -0.00(-0.04%) |
Apr 01, 2019 | 0.8543 | 0.8543 | 0.8100 | 0.8500 | 15,353 | +0.02(+2.16%) |
Mar 29, 2019 | 0.8600 | 0.8900 | 0.8320 | 0.8320 | 24,800 | -0.04(-4.37%) |
Mar 28, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 12,618 | -0.01(-1.14%) |
Mar 27, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 9,814 | +0.01(+0.57%) |
Mar 26, 2019 | 0.9000 | 0.9072 | 0.8600 | 0.8750 | 11,694 | +0.00(+0.47%) |
Mar 25, 2019 | 0.8622 | 0.9001 | 0.8101 | 0.8709 | 27,139 | -0.03(-3.23%) |
Mar 22, 2019 | 0.8502 | 0.9000 | 0.8062 | 0.9000 | 44,500 | +0.03(+3.45%) |
Mar 21, 2019 | 0.8700 | 0.8912 | 0.8700 | 0.8700 | 27,226 | +0.00(+0.00%) |
Mar 20, 2019 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 8,080 | -0.00(-0.13%) |
Mar 19, 2019 | 0.8576 | 0.8979 | 0.8576 | 0.8711 | 11,911 | -0.03(-3.21%) |
Mar 18, 2019 | 0.8900 | 0.9000 | 0.8500 | 0.9000 | 19,419 | -0.02(-2.52%) |
Mar 15, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9233 | 20,300 | +0.01(+0.96%) |
Mar 14, 2019 | 1.000 | 1.000 | 0.8211 | 0.9145 | 46,931 | -0.01(-1.22%) |
Mar 13, 2019 | 0.9046 | 0.9900 | 0.9017 | 0.9258 | 54,094 | +0.03(+2.98%) |
Mar 12, 2019 | 0.9100 | 0.9400 | 0.8800 | 0.8990 | 25,810 | -0.02(-2.28%) |
Mar 11, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 22,622 | -0.02(-2.13%) |
Mar 08, 2019 | 0.9300 | 1.050 | 0.8800 | 0.9400 | 119,200 | +0.02(+2.73%) |
Mar 07, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9150 | 10,898 | -0.01(-1.08%) |
Mar 06, 2019 | 0.9700 | 0.9700 | 0.9250 | 0.9250 | 1,869 | -0.03(-3.65%) |
Mar 05, 2019 | 0.9342 | 0.9686 | 0.9200 | 0.9600 | 10,558 | +0.05(+5.49%) |
Mar 04, 2019 | 1.010 | 1.010 | 0.9100 | 0.9100 | 15,179 | -0.02(-2.15%) |
Mar 01, 2019 | 0.9400 | 0.9500 | 0.8900 | 0.9300 | 3,800 | +0.00(+0.10%) |
Feb 28, 2019 | 0.9200 | 0.9500 | 0.8800 | 0.9291 | 36,012 | +0.02(+2.10%) |
Feb 27, 2019 | 0.8500 | 0.9100 | 0.8100 | 0.9100 | 43,853 | +0.03(+3.41%) |
Feb 26, 2019 | 0.8800 | 0.9300 | 0.8700 | 0.8800 | 29,000 | -0.00(-0.46%) |
Feb 25, 2019 | 0.9400 | 0.9555 | 0.8400 | 0.8841 | 38,134 | -0.08(-7.91%) |
Feb 22, 2019 | 0.9300 | 0.9800 | 0.9100 | 0.9600 | 35,000 | +0.03(+3.23%) |
Feb 21, 2019 | 0.9300 | 0.9775 | 0.9300 | 0.9300 | 19,548 | +0.00(+0.00%) |
Feb 20, 2019 | 0.9100 | 0.9805 | 0.9100 | 0.9300 | 33,582 | +0.03(+3.21%) |
Feb 19, 2019 | 1.100 | 1.100 | 0.8479 | 0.9011 | 90,720 | -0.08(-8.05%) |
Feb 15, 2019 | 1.060 | 1.060 | 0.9800 | 0.9800 | 57,800 | -0.04(-3.92%) |
Feb 14, 2019 | 1.060 | 1.090 | 1.000 | 1.020 | 50,592 | -0.05(-4.67%) |
Feb 13, 2019 | 1.070 | 1.130 | 1.050 | 1.070 | 45,017 | -0.03(-2.73%) |
Feb 12, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 343,650 | +0.05(+4.76%) |
Feb 11, 2019 | 1.050 | 1.100 | 1.050 | 1.050 | 19,367 | -0.02(-1.87%) |
Feb 08, 2019 | 1.020 | 1.120 | 1.020 | 1.070 | 64,900 | +0.02(+1.90%) |
Feb 07, 2019 | 1.020 | 1.100 | 1.000 | 1.050 | 33,996 | -0.04(-3.27%) |
Feb 06, 2019 | 1.130 | 1.164 | 1.000 | 1.085 | 86,412 | -0.06(-5.61%) |
Feb 05, 2019 | 1.160 | 1.200 | 1.120 | 1.150 | 62,931 | +0.00(+0.00%) |
Feb 04, 2019 | 1.120 | 1.240 | 1.060 | 1.150 | 390,840 | +0.15(+15.00%) |