Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4180 | 0.4250 | 0.3522 | 0.3598 | 150,604 | -0.06(-14.33%) |
Apr 29, 2019 | 0.4071 | 0.4280 | 0.4000 | 0.4200 | 112,671 | +0.02(+3.86%) |
Apr 26, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4044 | 99,100 | -0.02(-3.71%) |
Apr 25, 2019 | 0.4050 | 0.4825 | 0.4050 | 0.4200 | 562,207 | -0.01(-2.10%) |
Apr 24, 2019 | 0.5200 | 0.5254 | 0.4030 | 0.4290 | 420,353 | -0.11(-20.56%) |
Apr 23, 2019 | 0.4100 | 0.6000 | 0.4000 | 0.5400 | 976,805 | +0.12(+28.60%) |
Apr 22, 2019 | 0.4600 | 0.4750 | 0.3997 | 0.4199 | 59,290 | -0.04(-8.72%) |
Apr 18, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 29,800 | +0.00(+0.41%) |
Apr 17, 2019 | 0.4756 | 0.4897 | 0.4500 | 0.4581 | 18,086 | -0.03(-6.51%) |
Apr 16, 2019 | 0.4900 | 0.5400 | 0.4600 | 0.4900 | 365,109 | +0.00(+0.00%) |
Apr 15, 2019 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 67,822 | -0.03(-5.57%) |
Apr 12, 2019 | 0.4900 | 0.5190 | 0.4750 | 0.5189 | 34,100 | +0.02(+4.83%) |
Apr 11, 2019 | 0.5150 | 0.5199 | 0.4446 | 0.4950 | 56,447 | -0.02(-2.94%) |
Apr 10, 2019 | 0.4500 | 0.5300 | 0.4372 | 0.5100 | 319,990 | +0.05(+10.25%) |
Apr 09, 2019 | 0.5500 | 0.5500 | 0.4214 | 0.4626 | 115,206 | -0.06(-12.05%) |
Apr 08, 2019 | 0.5500 | 0.5550 | 0.5120 | 0.5260 | 57,329 | +0.02(+4.16%) |
Apr 05, 2019 | 0.5700 | 0.5700 | 0.4800 | 0.5050 | 223,300 | -0.07(-12.57%) |
Apr 04, 2019 | 0.5800 | 0.6380 | 0.5611 | 0.5776 | 16,440 | -0.00(-0.41%) |
Apr 03, 2019 | 0.6000 | 0.6350 | 0.5560 | 0.5800 | 184,764 | -0.05(-7.64%) |
Apr 02, 2019 | 0.6000 | 0.7000 | 0.5700 | 0.6280 | 383,534 | +0.07(+11.94%) |
Apr 01, 2019 | 0.5720 | 0.5720 | 0.5560 | 0.5610 | 33,534 | +0.02(+3.68%) |
Mar 29, 2019 | 0.5615 | 0.5800 | 0.5411 | 0.5411 | 116,900 | -0.03(-5.05%) |
Mar 28, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.5699 | 24,933 | +0.01(+1.77%) |
Mar 27, 2019 | 0.6400 | 0.6433 | 0.5411 | 0.5600 | 228,683 | -0.06(-10.34%) |
Mar 26, 2019 | 0.5900 | 0.6325 | 0.5750 | 0.6246 | 59,706 | +0.05(+7.84%) |
Mar 25, 2019 | 0.6000 | 0.6000 | 0.5630 | 0.5792 | 56,322 | -0.01(-1.81%) |
Mar 22, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.5899 | 191,700 | -0.03(-4.85%) |
Mar 21, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 159,374 | -0.05(-7.46%) |
Mar 20, 2019 | 0.6700 | 0.7500 | 0.6400 | 0.6700 | 540,857 | -0.01(-1.47%) |
Mar 19, 2019 | 0.7100 | 0.7288 | 0.6700 | 0.6800 | 51,055 | -0.06(-7.67%) |
Mar 18, 2019 | 0.7979 | 0.8178 | 0.6503 | 0.7365 | 114,337 | -0.08(-9.95%) |
Mar 15, 2019 | 0.7241 | 1.210 | 0.7241 | 0.8179 | 1,005,700 | +0.05(+6.36%) |
Mar 14, 2019 | 0.7770 | 0.7900 | 0.7000 | 0.7690 | 56,374 | -0.01(-1.41%) |
Mar 13, 2019 | 0.6800 | 0.7800 | 0.6500 | 0.7800 | 50,378 | +0.13(+20.00%) |
Mar 12, 2019 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 55,740 | -0.02(-2.99%) |
Mar 11, 2019 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 48,979 | +0.02(+2.92%) |
Mar 08, 2019 | 0.6010 | 0.6900 | 0.6010 | 0.6510 | 131,100 | +0.04(+6.65%) |
Mar 07, 2019 | 0.6497 | 0.6500 | 0.6000 | 0.6104 | 21,704 | -0.01(-1.56%) |
Mar 06, 2019 | 0.6211 | 0.6500 | 0.6201 | 0.6201 | 7,115 | -0.01(-2.04%) |
Mar 05, 2019 | 0.6500 | 0.6596 | 0.6202 | 0.6330 | 11,101 | +0.01(+2.10%) |
Mar 04, 2019 | 0.6600 | 0.6700 | 0.6200 | 0.6200 | 35,263 | +0.01(+0.81%) |
Mar 01, 2019 | 0.6700 | 0.6700 | 0.6110 | 0.6150 | 38,800 | -0.08(-12.14%) |
Feb 28, 2019 | 0.7300 | 0.7300 | 0.6400 | 0.7000 | 33,454 | -0.02(-2.78%) |
Feb 27, 2019 | 0.7560 | 0.7800 | 0.7035 | 0.7200 | 49,003 | +0.01(+1.41%) |
Feb 26, 2019 | 0.6690 | 0.7900 | 0.6401 | 0.7100 | 307,996 | +0.07(+10.94%) |
Feb 25, 2019 | 0.6100 | 0.6800 | 0.6100 | 0.6400 | 48,508 | +0.02(+3.23%) |
Feb 22, 2019 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | 33,700 | -0.04(-6.06%) |
Feb 21, 2019 | 0.6400 | 0.6800 | 0.6300 | 0.6600 | 53,268 | +0.03(+4.76%) |
Feb 20, 2019 | 0.6500 | 0.6699 | 0.6300 | 0.6300 | 107,021 | -0.04(-5.91%) |
Feb 19, 2019 | 0.6900 | 0.6900 | 0.6300 | 0.6696 | 72,321 | -0.00(-0.06%) |
Feb 15, 2019 | 0.7100 | 0.7500 | 0.6000 | 0.6700 | 550,700 | -0.04(-5.71%) |
Feb 14, 2019 | 0.7380 | 0.7999 | 0.7105 | 0.7106 | 35,020 | -0.04(-5.25%) |
Feb 13, 2019 | 0.7488 | 0.7750 | 0.7244 | 0.7500 | 29,708 | +0.00(+0.13%) |
Feb 12, 2019 | 0.7300 | 0.7572 | 0.7000 | 0.7490 | 21,265 | -0.01(-1.45%) |
Feb 11, 2019 | 0.7500 | 0.8000 | 0.7000 | 0.7600 | 47,518 | +0.06(+8.57%) |
Feb 08, 2019 | 0.7500 | 0.7800 | 0.7000 | 0.7000 | 52,700 | -0.09(-11.39%) |
Feb 07, 2019 | 0.8500 | 0.8500 | 0.7437 | 0.7900 | 53,236 | -0.06(-7.60%) |
Feb 06, 2019 | 0.8201 | 0.8800 | 0.8200 | 0.8550 | 9,664 | +0.03(+3.35%) |
Feb 05, 2019 | 0.8800 | 0.8800 | 0.8200 | 0.8273 | 19,532 | -0.05(-5.99%) |
Feb 04, 2019 | 0.8600 | 0.9000 | 0.8270 | 0.8800 | 22,938 | +0.05(+6.02%) |