Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5700 | 0.6142 | 0.5700 | 0.6142 | 59,362 | -0.00(-0.42%) |
Apr 29, 2019 | 0.6100 | 0.6191 | 0.5700 | 0.6168 | 130,506 | -0.00(-0.47%) |
Apr 26, 2019 | 0.6200 | 0.6260 | 0.5811 | 0.6197 | 100,900 | -0.00(-0.03%) |
Apr 25, 2019 | 0.5529 | 0.6199 | 0.5529 | 0.6199 | 301,066 | +0.05(+8.75%) |
Apr 24, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 108,216 | +0.01(+1.80%) |
Apr 23, 2019 | 0.5600 | 0.5900 | 0.5550 | 0.5599 | 161,214 | -0.00(-0.53%) |
Apr 22, 2019 | 0.5700 | 0.5800 | 0.5501 | 0.5629 | 207,149 | -0.02(-3.30%) |
Apr 18, 2019 | 0.5800 | 0.5942 | 0.5640 | 0.5821 | 224,700 | -0.01(-1.67%) |
Apr 17, 2019 | 0.6200 | 0.6200 | 0.5820 | 0.5920 | 194,774 | -0.03(-4.52%) |
Apr 16, 2019 | 0.6200 | 0.6297 | 0.6030 | 0.6200 | 212,951 | -0.01(-1.59%) |
Apr 15, 2019 | 0.6300 | 0.6497 | 0.6200 | 0.6300 | 118,666 | -0.00(-0.69%) |
Apr 12, 2019 | 0.6408 | 0.6444 | 0.6200 | 0.6344 | 100,200 | -0.02(-2.40%) |
Apr 11, 2019 | 0.6500 | 0.6544 | 0.6220 | 0.6500 | 233,263 | +0.00(+0.00%) |
Apr 10, 2019 | 0.6680 | 0.6680 | 0.6318 | 0.6500 | 82,554 | +0.01(+1.40%) |
Apr 09, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6410 | 409,723 | -0.01(-1.38%) |
Apr 08, 2019 | 0.6100 | 0.6600 | 0.6100 | 0.6500 | 672,563 | +0.04(+5.69%) |
Apr 05, 2019 | 0.6280 | 0.6400 | 0.6115 | 0.6150 | 224,700 | -0.02(-2.38%) |
Apr 04, 2019 | 0.6500 | 0.6551 | 0.6280 | 0.6300 | 246,339 | -0.02(-3.37%) |
Apr 03, 2019 | 0.6520 | 0.6633 | 0.6389 | 0.6520 | 284,029 | -0.01(-1.20%) |
Apr 02, 2019 | 0.6690 | 0.6699 | 0.6520 | 0.6599 | 120,158 | -0.00(-0.02%) |
Apr 01, 2019 | 0.6740 | 0.6849 | 0.6599 | 0.6600 | 163,046 | -0.02(-2.78%) |
Mar 29, 2019 | 0.6810 | 0.6872 | 0.6690 | 0.6789 | 49,900 | -0.01(-1.61%) |
Mar 28, 2019 | 0.6800 | 0.6900 | 0.6601 | 0.6900 | 103,525 | +0.02(+3.76%) |
Mar 27, 2019 | 0.6710 | 0.6800 | 0.6501 | 0.6650 | 203,617 | -0.02(-3.62%) |
Mar 26, 2019 | 0.6800 | 0.6900 | 0.6710 | 0.6900 | 117,184 | +0.01(+1.47%) |
Mar 25, 2019 | 0.7100 | 0.7110 | 0.6705 | 0.6800 | 300,260 | -0.03(-4.56%) |
Mar 22, 2019 | 0.7030 | 0.7204 | 0.7030 | 0.7125 | 236,600 | -0.01(-1.72%) |
Mar 21, 2019 | 0.7555 | 0.7555 | 0.7000 | 0.7250 | 381,249 | -0.02(-2.68%) |
Mar 20, 2019 | 0.7590 | 0.7674 | 0.7167 | 0.7450 | 253,037 | -0.03(-4.29%) |
Mar 19, 2019 | 0.7500 | 0.7784 | 0.7200 | 0.7784 | 287,416 | +0.01(+1.22%) |
Mar 18, 2019 | 0.7300 | 0.7700 | 0.7200 | 0.7690 | 400,676 | +0.06(+8.31%) |
Mar 15, 2019 | 0.7840 | 0.8499 | 0.7100 | 0.7100 | 1,921,500 | -0.10(-12.35%) |
Mar 14, 2019 | 0.6693 | 0.8200 | 0.6647 | 0.8100 | 3,222,645 | +0.12(+17.39%) |
Mar 13, 2019 | 0.6450 | 0.6900 | 0.6450 | 0.6900 | 159,974 | +0.01(+1.49%) |
Mar 12, 2019 | 0.6500 | 0.6900 | 0.6360 | 0.6799 | 333,677 | +0.04(+5.64%) |
Mar 11, 2019 | 0.6800 | 0.6800 | 0.6300 | 0.6436 | 456,981 | -0.04(-5.52%) |
Mar 08, 2019 | 0.6900 | 0.7200 | 0.6550 | 0.6812 | 513,400 | -0.02(-2.69%) |
Mar 07, 2019 | 0.6500 | 0.7600 | 0.6400 | 0.7000 | 2,666,906 | +0.04(+6.06%) |
Mar 06, 2019 | 0.6550 | 0.6600 | 0.6310 | 0.6600 | 142,979 | +0.00(+0.00%) |
Mar 05, 2019 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 117,432 | +0.01(+1.51%) |
Mar 04, 2019 | 0.6400 | 0.6567 | 0.6399 | 0.6502 | 179,401 | +0.02(+3.21%) |
Mar 01, 2019 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 279,100 | -0.01(-1.55%) |
Feb 28, 2019 | 0.6500 | 0.6600 | 0.6113 | 0.6399 | 289,311 | -0.01(-1.55%) |
Feb 27, 2019 | 0.6600 | 0.7200 | 0.6500 | 0.6500 | 743,298 | -0.02(-2.99%) |
Feb 26, 2019 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 245,139 | +0.00(+0.00%) |
Feb 25, 2019 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 95,018 | +0.02(+2.29%) |
Feb 22, 2019 | 0.6600 | 0.6740 | 0.6440 | 0.6550 | 187,500 | +0.00(+0.18%) |
Feb 21, 2019 | 0.6506 | 0.6538 | 0.6200 | 0.6538 | 101,023 | +0.01(+2.16%) |
Feb 20, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 80,247 | -0.01(-1.54%) |
Feb 19, 2019 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 114,047 | +0.03(+4.84%) |
Feb 15, 2019 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 70,100 | -0.02(-3.13%) |
Feb 14, 2019 | 0.6300 | 0.6471 | 0.6241 | 0.6400 | 91,287 | +0.00(+0.16%) |
Feb 13, 2019 | 0.6190 | 0.6400 | 0.6152 | 0.6390 | 70,723 | +0.01(+2.22%) |
Feb 12, 2019 | 0.6050 | 0.6310 | 0.6050 | 0.6251 | 61,078 | +0.01(+0.82%) |
Feb 11, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 143,162 | -0.01(-0.80%) |
Feb 08, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6250 | 134,200 | -0.01(-1.56%) |
Feb 07, 2019 | 0.6670 | 0.6775 | 0.6300 | 0.6349 | 231,782 | -0.04(-5.24%) |
Feb 06, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 185,049 | -0.01(-1.47%) |
Feb 05, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | 703,199 | +0.03(+4.62%) |
Feb 04, 2019 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 88,381 | -0.01(-1.52%) |