Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5340 | 0.5640 | 0.5300 | 0.5533 | 16,842,952 | +0.01(+2.43%) |
Apr 29, 2019 | 0.5945 | 0.5945 | 0.5393 | 0.5402 | 21,261,140 | -0.03(-5.76%) |
Apr 26, 2019 | 0.6100 | 0.6110 | 0.5600 | 0.5732 | 19,117,100 | -0.03(-5.00%) |
Apr 25, 2019 | 0.6200 | 0.6378 | 0.6011 | 0.6034 | 16,292,644 | -0.01(-1.60%) |
Apr 24, 2019 | 0.6470 | 0.6480 | 0.6100 | 0.6132 | 14,346,059 | -0.02(-3.25%) |
Apr 23, 2019 | 0.6137 | 0.6600 | 0.6088 | 0.6338 | 22,650,636 | +0.02(+4.09%) |
Apr 22, 2019 | 0.5741 | 0.6190 | 0.5730 | 0.6089 | 13,036,591 | +0.02(+4.03%) |
Apr 18, 2019 | 0.6123 | 0.6174 | 0.5746 | 0.5853 | 13,043,199 | -0.02(-3.78%) |
Apr 17, 2019 | 0.6300 | 0.6480 | 0.6000 | 0.6083 | 14,732,098 | -0.01(-1.47%) |
Apr 16, 2019 | 0.5598 | 0.6279 | 0.5592 | 0.6174 | 17,442,064 | +0.05(+8.37%) |
Apr 15, 2019 | 0.5700 | 0.5909 | 0.5580 | 0.5697 | 20,794,996 | -0.01(-1.06%) |
Apr 12, 2019 | 0.5700 | 0.5900 | 0.5500 | 0.5758 | 16,857,100 | +0.02(+3.02%) |
Apr 11, 2019 | 0.6180 | 0.6180 | 0.5400 | 0.5589 | 21,957,212 | -0.04(-7.07%) |
Apr 10, 2019 | 0.6300 | 0.6300 | 0.5995 | 0.6014 | 19,927,624 | -0.02(-2.65%) |
Apr 09, 2019 | 0.6800 | 0.6800 | 0.6025 | 0.6178 | 27,506,104 | -0.05(-7.76%) |
Apr 08, 2019 | 0.6900 | 0.6950 | 0.6616 | 0.6698 | 14,196,889 | -0.02(-2.93%) |
Apr 05, 2019 | 0.6813 | 0.7000 | 0.6750 | 0.6900 | 16,483,100 | +0.02(+2.99%) |
Apr 04, 2019 | 0.6900 | 0.6950 | 0.6622 | 0.6700 | 29,613,412 | -0.08(-11.26%) |
Apr 03, 2019 | 0.7622 | 0.7800 | 0.7429 | 0.7550 | 15,474,602 | -0.01(-0.91%) |
Apr 02, 2019 | 0.7500 | 0.7700 | 0.7481 | 0.7619 | 15,830,698 | -0.00(-0.39%) |
Apr 01, 2019 | 0.7000 | 0.7749 | 0.7020 | 0.7649 | 12,618,146 | +0.07(+9.58%) |
Mar 29, 2019 | 0.7048 | 0.7198 | 0.6900 | 0.6980 | 10,387,700 | -0.00(-0.43%) |
Mar 28, 2019 | 0.6800 | 0.7131 | 0.6700 | 0.7010 | 8,279,960 | +0.00(+0.46%) |
Mar 27, 2019 | 0.7090 | 0.7100 | 0.6709 | 0.6978 | 13,040,334 | -0.01(-1.77%) |
Mar 26, 2019 | 0.7169 | 0.7500 | 0.6917 | 0.7104 | 26,098,068 | +0.03(+4.83%) |
Mar 25, 2019 | 0.7400 | 0.7550 | 0.6531 | 0.6777 | 24,105,296 | -0.07(-9.52%) |
Mar 22, 2019 | 0.7700 | 0.7900 | 0.7210 | 0.7490 | 10,426,300 | -0.04(-4.93%) |
Mar 21, 2019 | 0.7884 | 0.7970 | 0.7618 | 0.7878 | 17,086,860 | -0.01(-1.27%) |
Mar 20, 2019 | 0.7990 | 0.8000 | 0.7616 | 0.7979 | 13,313,477 | -0.00(-0.47%) |
Mar 19, 2019 | 0.7800 | 0.8400 | 0.7800 | 0.8017 | 25,706,494 | +0.01(+1.48%) |
Mar 18, 2019 | 0.7250 | 0.7900 | 0.7230 | 0.7900 | 21,693,534 | +0.06(+8.22%) |
Mar 15, 2019 | 0.7271 | 0.7400 | 0.6760 | 0.7300 | 42,011,804 | -0.01(-1.35%) |
Mar 14, 2019 | 0.7065 | 0.7400 | 0.7002 | 0.7400 | 18,940,936 | +0.02(+2.78%) |
Mar 13, 2019 | 0.6600 | 0.7300 | 0.6600 | 0.7200 | 23,767,024 | +0.06(+9.64%) |
Mar 12, 2019 | 0.6250 | 0.6876 | 0.6100 | 0.6567 | 11,127,635 | +0.02(+3.25%) |
Mar 11, 2019 | 0.6100 | 0.6456 | 0.6100 | 0.6360 | 12,444,262 | +0.03(+4.30%) |
Mar 08, 2019 | 0.6267 | 0.6300 | 0.5900 | 0.6098 | 16,397,700 | -0.04(-6.62%) |
Mar 07, 2019 | 0.6964 | 0.6964 | 0.6500 | 0.6530 | 15,550,274 | -0.02(-2.49%) |
Mar 06, 2019 | 0.7600 | 0.7630 | 0.6600 | 0.6697 | 26,386,460 | -0.09(-12.24%) |
Mar 05, 2019 | 0.8103 | 0.8340 | 0.7510 | 0.7631 | 14,706,848 | -0.05(-5.72%) |
Mar 04, 2019 | 0.7800 | 0.8290 | 0.7777 | 0.8094 | 19,805,554 | +0.03(+4.04%) |
Mar 01, 2019 | 0.6520 | 0.7850 | 0.6400 | 0.7780 | 30,399,800 | +0.13(+19.69%) |
Feb 28, 2019 | 0.6500 | 0.6700 | 0.6000 | 0.6500 | 30,219,132 | -0.03(-3.86%) |
Feb 27, 2019 | 0.7447 | 0.7490 | 0.6600 | 0.6761 | 27,117,120 | -0.06(-8.64%) |
Feb 26, 2019 | 0.8100 | 0.8100 | 0.7300 | 0.7400 | 24,413,904 | -0.07(-8.64%) |
Feb 25, 2019 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 13,529,939 | +0.01(+1.25%) |
Feb 22, 2019 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 16,200,700 | +0.03(+3.31%) |
Feb 21, 2019 | 0.8200 | 0.8200 | 0.7725 | 0.7744 | 17,949,196 | -0.05(-6.02%) |
Feb 20, 2019 | 0.7942 | 0.8300 | 0.7895 | 0.8240 | 20,703,768 | -0.01(-0.72%) |
Feb 19, 2019 | 0.8500 | 0.8500 | 0.7400 | 0.8300 | 37,419,568 | -0.03(-3.49%) |
Feb 15, 2019 | 0.8300 | 0.8700 | 0.8300 | 0.8600 | 11,828,800 | +0.01(+1.18%) |
Feb 14, 2019 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 19,038,552 | -0.03(-3.22%) |
Feb 13, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8783 | 19,928,332 | +0.00(+0.23%) |
Feb 12, 2019 | 0.9159 | 0.9500 | 0.8700 | 0.8763 | 32,052,988 | -0.01(-1.54%) |
Feb 11, 2019 | 0.8600 | 0.9000 | 0.8400 | 0.8900 | 22,977,122 | +0.00(+0.00%) |
Feb 08, 2019 | 0.8600 | 0.9000 | 0.8200 | 0.8900 | 22,171,000 | -0.01(-1.11%) |
Feb 07, 2019 | 0.9000 | 0.9000 | 0.8000 | 0.9000 | 24,320,280 | +0.00(+0.00%) |
Feb 06, 2019 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 34,426,260 | -0.01(-0.99%) |
Feb 05, 2019 | 0.9690 | 0.9800 | 0.9079 | 0.9090 | 42,829,224 | -0.00(-0.11%) |
Feb 04, 2019 | 0.8300 | 0.9900 | 0.8300 | 0.9100 | 54,079,436 | +0.14(+17.57%) |