Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4438 | 0.4609 | 0.4302 | 0.4550 | 52,898 | -0.01(-1.58%) |
Apr 29, 2019 | 0.4469 | 0.4623 | 0.4340 | 0.4623 | 128,594 | +0.02(+3.45%) |
Apr 26, 2019 | 0.4500 | 0.4503 | 0.4301 | 0.4469 | 69,100 | +0.00(+0.63%) |
Apr 25, 2019 | 0.4610 | 0.4697 | 0.4400 | 0.4441 | 79,944 | -0.02(-4.27%) |
Apr 24, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4639 | 118,065 | -0.02(-3.15%) |
Apr 23, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4790 | 97,492 | +0.01(+1.94%) |
Apr 22, 2019 | 0.4778 | 0.5000 | 0.4600 | 0.4699 | 127,604 | -0.02(-4.10%) |
Apr 18, 2019 | 0.5026 | 0.5026 | 0.4677 | 0.4900 | 32,600 | +0.00(+0.00%) |
Apr 17, 2019 | 0.4800 | 0.5012 | 0.4602 | 0.4900 | 131,563 | -0.00(-0.57%) |
Apr 16, 2019 | 0.5022 | 0.5293 | 0.4600 | 0.4928 | 124,467 | -0.04(-7.04%) |
Apr 15, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5301 | 93,861 | -0.03(-5.34%) |
Apr 12, 2019 | 0.5300 | 0.5621 | 0.5100 | 0.5600 | 76,800 | -0.00(-0.02%) |
Apr 11, 2019 | 0.5500 | 0.5700 | 0.5100 | 0.5601 | 105,720 | +0.00(+0.04%) |
Apr 10, 2019 | 0.5126 | 0.6300 | 0.5100 | 0.5599 | 591,724 | +0.05(+9.78%) |
Apr 09, 2019 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | 135,393 | -0.05(-8.88%) |
Apr 08, 2019 | 0.5700 | 0.5788 | 0.5101 | 0.5597 | 1,033,348 | +0.08(+16.60%) |
Apr 05, 2019 | 0.4600 | 0.4950 | 0.4420 | 0.4800 | 332,900 | +0.01(+2.83%) |
Apr 04, 2019 | 0.4700 | 0.5099 | 0.4400 | 0.4668 | 368,141 | -0.07(-12.65%) |
Apr 03, 2019 | 0.5225 | 0.5500 | 0.5200 | 0.5344 | 136,785 | -0.01(-1.67%) |
Apr 02, 2019 | 0.5199 | 0.5500 | 0.5142 | 0.5435 | 141,875 | +0.02(+4.52%) |
Apr 01, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 212,208 | -0.03(-5.45%) |
Mar 29, 2019 | 0.5550 | 0.5880 | 0.5500 | 0.5500 | 110,600 | -0.00(-0.27%) |
Mar 28, 2019 | 0.5699 | 0.5993 | 0.5515 | 0.5515 | 359,623 | -0.01(-1.52%) |
Mar 27, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 130,759 | -0.01(-1.75%) |
Mar 26, 2019 | 0.5901 | 0.5901 | 0.5403 | 0.5700 | 160,683 | +0.01(+1.42%) |
Mar 25, 2019 | 0.5932 | 0.5989 | 0.5200 | 0.5620 | 282,531 | -0.00(-0.53%) |
Mar 22, 2019 | 0.6000 | 0.6000 | 0.5200 | 0.5650 | 669,200 | -0.05(-7.38%) |
Mar 21, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6100 | 229,849 | +0.03(+4.72%) |
Mar 20, 2019 | 0.7100 | 0.7100 | 0.5215 | 0.5825 | 1,309,923 | -0.21(-26.27%) |
Mar 19, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 306,514 | -0.05(-5.95%) |
Mar 18, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 247,115 | -0.00(-0.56%) |
Mar 15, 2019 | 0.7940 | 0.8700 | 0.7800 | 0.8447 | 329,500 | +0.04(+5.59%) |
Mar 14, 2019 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 199,779 | -0.04(-4.76%) |
Mar 13, 2019 | 0.8100 | 0.8674 | 0.7900 | 0.8400 | 212,825 | -0.03(-3.30%) |
Mar 12, 2019 | 0.8249 | 0.9400 | 0.8104 | 0.8687 | 1,540,477 | +0.05(+5.94%) |
Mar 11, 2019 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | 497,417 | +0.05(+7.05%) |
Mar 08, 2019 | 0.7600 | 0.7900 | 0.6610 | 0.7660 | 354,800 | -0.04(-5.32%) |
Mar 07, 2019 | 0.8101 | 0.8455 | 0.7500 | 0.8090 | 105,822 | -0.02(-2.53%) |
Mar 06, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 158,298 | -0.02(-2.35%) |
Mar 05, 2019 | 0.8700 | 0.9000 | 0.7900 | 0.8500 | 233,929 | -0.03(-2.97%) |
Mar 04, 2019 | 0.7968 | 0.9800 | 0.7603 | 0.8760 | 818,257 | +0.12(+15.26%) |
Mar 01, 2019 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 165,400 | -0.02(-3.15%) |
Feb 28, 2019 | 0.7800 | 0.7900 | 0.7500 | 0.7847 | 474,845 | -0.05(-5.46%) |
Feb 27, 2019 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 111,337 | -0.05(-5.68%) |
Feb 26, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8800 | 575,109 | -0.07(-7.37%) |
Feb 25, 2019 | 0.9300 | 1.080 | 0.9200 | 0.9500 | 744,004 | -0.03(-3.06%) |
Feb 22, 2019 | 0.9500 | 1.480 | 0.8350 | 0.9800 | 4,174,600 | +0.15(+17.41%) |
Feb 21, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8347 | 79,881 | +0.01(+1.79%) |
Feb 20, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 91,428 | +0.02(+2.50%) |
Feb 19, 2019 | 0.8100 | 0.8600 | 0.7750 | 0.8000 | 246,559 | -0.01(-0.62%) |
Feb 15, 2019 | 0.8000 | 0.8800 | 0.8000 | 0.8050 | 160,800 | -0.01(-0.62%) |
Feb 14, 2019 | 0.7300 | 0.8300 | 0.7200 | 0.8100 | 273,224 | +0.08(+10.20%) |
Feb 13, 2019 | 0.8000 | 0.8000 | 0.7300 | 0.7350 | 88,798 | -0.03(-3.91%) |
Feb 12, 2019 | 0.7400 | 0.7900 | 0.7100 | 0.7649 | 142,315 | +0.02(+3.36%) |
Feb 11, 2019 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | 489,472 | -0.12(-13.95%) |
Feb 08, 2019 | 0.8700 | 0.8900 | 0.8200 | 0.8600 | 105,800 | -0.01(-1.15%) |
Feb 07, 2019 | 0.8500 | 0.9300 | 0.7912 | 0.8700 | 576,941 | -0.01(-1.14%) |
Feb 06, 2019 | 0.7700 | 1.180 | 0.7700 | 0.8800 | 2,140,643 | +0.05(+6.02%) |
Feb 05, 2019 | 0.6700 | 1.020 | 0.6470 | 0.8300 | 697,210 | +0.15(+22.06%) |
Feb 04, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6800 | 129,282 | +0.02(+3.03%) |