Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 102,307 | +0.02(+2.20%) |
Apr 29, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 133,463 | -0.01(-1.09%) |
Apr 26, 2019 | 0.9000 | 0.9399 | 0.9000 | 0.9200 | 87,400 | +0.03(+3.36%) |
Apr 25, 2019 | 0.8833 | 0.8901 | 0.8700 | 0.8901 | 132,078 | +0.01(+0.86%) |
Apr 24, 2019 | 0.8910 | 0.9050 | 0.8800 | 0.8825 | 131,322 | -0.02(-1.94%) |
Apr 23, 2019 | 0.9300 | 0.9479 | 0.8900 | 0.9000 | 266,289 | -0.03(-3.34%) |
Apr 22, 2019 | 0.9300 | 0.9700 | 0.9243 | 0.9311 | 139,610 | +0.01(+1.21%) |
Apr 18, 2019 | 1.010 | 1.010 | 0.9200 | 0.9200 | 336,100 | -0.08(-8.00%) |
Apr 17, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 313,544 | -0.06(-5.66%) |
Apr 16, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 217,352 | -0.04(-3.64%) |
Apr 15, 2019 | 1.100 | 1.120 | 1.040 | 1.100 | 354,424 | -0.01(-0.90%) |
Apr 12, 2019 | 1.040 | 1.140 | 1.040 | 1.110 | 617,800 | +0.08(+7.77%) |
Apr 11, 2019 | 1.090 | 1.090 | 1.000 | 1.030 | 749,716 | -0.11(-9.65%) |
Apr 10, 2019 | 0.9200 | 1.200 | 0.9000 | 1.140 | 1,651,674 | +0.22(+24.01%) |
Apr 09, 2019 | 0.8680 | 0.9400 | 0.8680 | 0.9193 | 455,055 | +0.05(+5.91%) |
Apr 08, 2019 | 0.8608 | 0.8746 | 0.8541 | 0.8680 | 169,520 | +0.01(+1.58%) |
Apr 05, 2019 | 0.8500 | 0.8700 | 0.8401 | 0.8545 | 275,200 | +0.01(+1.12%) |
Apr 04, 2019 | 0.8490 | 0.8574 | 0.8212 | 0.8450 | 274,526 | +0.01(+0.60%) |
Apr 03, 2019 | 0.8300 | 0.8448 | 0.8227 | 0.8400 | 149,794 | +0.01(+1.20%) |
Apr 02, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 256,189 | +0.01(+1.78%) |
Apr 01, 2019 | 0.8000 | 0.8500 | 0.7950 | 0.8155 | 314,552 | +0.02(+2.58%) |
Mar 29, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 179,200 | +0.01(+1.51%) |
Mar 28, 2019 | 0.7700 | 0.8000 | 0.7651 | 0.7832 | 157,504 | +0.02(+2.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.7650 | 0.7670 | 239,968 | -0.03(-3.52%) |
Mar 26, 2019 | 0.8494 | 0.8494 | 0.7901 | 0.7950 | 229,525 | -0.03(-3.97%) |
Mar 25, 2019 | 0.8538 | 0.8887 | 0.8250 | 0.8279 | 459,218 | -0.02(-2.60%) |
Mar 22, 2019 | 0.8297 | 0.8600 | 0.8120 | 0.8500 | 550,200 | +0.02(+2.13%) |
Mar 21, 2019 | 0.8380 | 0.8600 | 0.8019 | 0.8323 | 213,125 | -0.01(-0.82%) |
Mar 20, 2019 | 0.8800 | 0.8800 | 0.8201 | 0.8392 | 241,294 | -0.02(-2.61%) |
Mar 19, 2019 | 0.8800 | 0.8800 | 0.8422 | 0.8617 | 491,475 | +0.02(+2.53%) |
Mar 18, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8404 | 646,894 | +0.03(+3.78%) |
Mar 15, 2019 | 0.7900 | 0.8339 | 0.7600 | 0.8098 | 270,100 | +0.04(+5.58%) |
Mar 14, 2019 | 0.8100 | 0.8151 | 0.7600 | 0.7670 | 310,799 | -0.07(-8.69%) |
Mar 13, 2019 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 339,840 | +0.02(+2.44%) |
Mar 12, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | 345,855 | +0.06(+7.89%) |
Mar 11, 2019 | 0.7800 | 0.7876 | 0.7500 | 0.7600 | 355,834 | -0.01(-1.30%) |
Mar 08, 2019 | 0.7600 | 0.8298 | 0.7600 | 0.7700 | 414,500 | -0.02(-2.53%) |
Mar 07, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 276,360 | -0.01(-1.25%) |
Mar 06, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 299,510 | -0.02(-2.68%) |
Mar 05, 2019 | 0.8320 | 0.8400 | 0.8000 | 0.8220 | 325,512 | -0.01(-1.12%) |
Mar 04, 2019 | 0.8000 | 0.8674 | 0.7650 | 0.8313 | 1,853,597 | +0.09(+11.88%) |
Mar 01, 2019 | 0.6900 | 0.7450 | 0.6700 | 0.7430 | 647,800 | +0.05(+7.22%) |
Feb 28, 2019 | 0.7000 | 0.7189 | 0.6700 | 0.6930 | 568,042 | -0.01(-1.30%) |
Feb 27, 2019 | 0.7500 | 0.7600 | 0.7001 | 0.7021 | 448,417 | -0.04(-5.12%) |
Feb 26, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7400 | 376,569 | +0.05(+6.83%) |
Feb 25, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.6927 | 646,687 | -0.10(-12.32%) |
Feb 22, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 269,300 | +0.00(+0.00%) |
Feb 21, 2019 | 0.7698 | 0.8100 | 0.7551 | 0.7900 | 644,322 | +0.04(+5.33%) |
Feb 20, 2019 | 0.7270 | 0.7700 | 0.7270 | 0.7500 | 117,512 | +0.01(+1.34%) |
Feb 19, 2019 | 0.7280 | 0.7450 | 0.7200 | 0.7401 | 129,588 | +0.01(+1.38%) |
Feb 15, 2019 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 172,700 | -0.01(-0.69%) |
Feb 14, 2019 | 0.7430 | 0.7500 | 0.7200 | 0.7351 | 213,640 | -0.00(-0.65%) |
Feb 13, 2019 | 0.7300 | 0.7600 | 0.7096 | 0.7399 | 539,518 | +0.02(+2.13%) |
Feb 12, 2019 | 0.6725 | 0.7457 | 0.6725 | 0.7245 | 819,275 | +0.04(+5.77%) |
Feb 11, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6850 | 307,898 | -0.01(-1.58%) |
Feb 08, 2019 | 0.7400 | 0.7400 | 0.6950 | 0.6960 | 200,400 | -0.02(-2.87%) |
Feb 07, 2019 | 0.7220 | 0.7494 | 0.7120 | 0.7166 | 185,385 | -0.01(-0.75%) |
Feb 06, 2019 | 0.7450 | 0.7639 | 0.7200 | 0.7220 | 180,458 | -0.02(-3.18%) |
Feb 05, 2019 | 0.7700 | 0.7800 | 0.7215 | 0.7457 | 371,984 | -0.02(-2.97%) |
Feb 04, 2019 | 0.7800 | 0.8000 | 0.7610 | 0.7685 | 280,690 | -0.02(-2.72%) |