Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.9000 | 0.9200 | 0.8400 | 0.9200 | 1,023,934 | +0.02(+2.63%) |
Feb 27, 2019 | 0.9400 | 0.9400 | 0.8711 | 0.8964 | 596,845 | -0.02(-2.57%) |
Feb 26, 2019 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 424,821 | +0.01(+1.10%) |
Feb 25, 2019 | 0.9500 | 0.9600 | 0.8987 | 0.9100 | 997,474 | +0.00(+0.00%) |
Feb 22, 2019 | 0.8700 | 0.9700 | 0.8500 | 0.9100 | 1,333,200 | +0.05(+6.11%) |
Feb 21, 2019 | 0.8558 | 0.8785 | 0.8500 | 0.8576 | 1,108,910 | -0.01(-1.11%) |
Feb 20, 2019 | 0.8871 | 0.8958 | 0.8569 | 0.8672 | 1,159,628 | -0.00(-0.32%) |
Feb 19, 2019 | 0.8200 | 0.8700 | 0.8000 | 0.8700 | 1,162,849 | +0.07(+8.75%) |
Feb 15, 2019 | 0.7500 | 0.8000 | 0.7400 | 0.8000 | 980,400 | +0.05(+6.61%) |
Feb 14, 2019 | 0.7400 | 0.7700 | 0.7350 | 0.7504 | 528,195 | +0.01(+1.34%) |
Feb 13, 2019 | 0.7600 | 0.7690 | 0.7351 | 0.7405 | 355,832 | -0.01(-1.42%) |
Feb 12, 2019 | 0.7600 | 0.7620 | 0.7312 | 0.7512 | 275,427 | +0.01(+1.21%) |
Feb 11, 2019 | 0.7300 | 0.7450 | 0.7271 | 0.7422 | 467,529 | +0.01(+0.98%) |
Feb 08, 2019 | 0.7440 | 0.7480 | 0.6900 | 0.7350 | 412,500 | +0.03(+4.48%) |
Feb 07, 2019 | 0.7900 | 0.7993 | 0.6920 | 0.7035 | 1,497,270 | -0.07(-9.11%) |
Feb 06, 2019 | 0.7800 | 0.8195 | 0.7700 | 0.7740 | 814,926 | -0.03(-3.24%) |
Feb 05, 2019 | 0.7900 | 0.8300 | 0.7900 | 0.7999 | 589,225 | +0.01(+1.25%) |
Feb 04, 2019 | 0.7800 | 0.7999 | 0.7608 | 0.7900 | 779,799 | +0.01(+1.28%) |
Feb 01, 2019 | 0.8100 | 0.8100 | 0.7500 | 0.7800 | 505,700 | -0.01(-1.27%) |
Jan 31, 2019 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 1,028,573 | +0.06(+8.50%) |
Jan 30, 2019 | 0.7229 | 0.7400 | 0.7000 | 0.7281 | 502,363 | +0.02(+2.55%) |
Jan 29, 2019 | 0.7100 | 0.7500 | 0.6900 | 0.7100 | 722,727 | +0.01(+1.44%) |
Jan 28, 2019 | 0.6900 | 0.7100 | 0.6700 | 0.6999 | 778,912 | +0.01(+1.43%) |
Jan 25, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 666,400 | +0.05(+7.81%) |
Jan 24, 2019 | 0.6200 | 0.6498 | 0.6200 | 0.6400 | 193,740 | +0.02(+3.23%) |
Jan 23, 2019 | 0.6160 | 0.6395 | 0.6031 | 0.6200 | 411,044 | +0.01(+2.46%) |
Jan 22, 2019 | 0.6200 | 0.6227 | 0.6050 | 0.6051 | 735,011 | +0.01(+0.85%) |
Jan 18, 2019 | 0.6200 | 0.6300 | 0.5800 | 0.6000 | 706,200 | -0.02(-3.65%) |
Jan 17, 2019 | 0.6300 | 0.6398 | 0.6205 | 0.6227 | 276,405 | -0.00(-0.54%) |
Jan 16, 2019 | 0.6450 | 0.6496 | 0.6205 | 0.6261 | 412,923 | -0.02(-3.08%) |
Jan 15, 2019 | 0.6750 | 0.6800 | 0.6330 | 0.6460 | 557,021 | -0.02(-3.58%) |
Jan 14, 2019 | 0.6804 | 0.6804 | 0.6364 | 0.6700 | 526,943 | -0.01(-1.47%) |
Jan 11, 2019 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 213,200 | -0.01(-1.69%) |
Jan 10, 2019 | 0.7163 | 0.7279 | 0.6859 | 0.6917 | 296,823 | -0.02(-2.58%) |
Jan 09, 2019 | 0.7300 | 0.7395 | 0.6983 | 0.7100 | 887,717 | -0.01(-1.29%) |
Jan 08, 2019 | 0.6800 | 0.7300 | 0.6651 | 0.7193 | 417,299 | +0.02(+2.77%) |
Jan 07, 2019 | 0.7250 | 0.7300 | 0.6899 | 0.6999 | 633,215 | -0.01(-1.42%) |
Jan 04, 2019 | 0.7300 | 0.7400 | 0.6800 | 0.7100 | 964,700 | +0.00(+0.01%) |
Jan 03, 2019 | 0.7399 | 0.7500 | 0.7050 | 0.7099 | 1,020,685 | +0.02(+2.66%) |
Jan 02, 2019 | 0.7200 | 0.7700 | 0.6830 | 0.6915 | 1,334,711 | -0.02(-2.61%) |
Dec 31, 2018 | 0.6800 | 0.7200 | 0.6600 | 0.7100 | 1,008,000 | +0.04(+5.97%) |
Dec 28, 2018 | 0.6250 | 0.6800 | 0.6030 | 0.6700 | 1,115,700 | +0.07(+11.04%) |
Dec 27, 2018 | 0.5885 | 0.6220 | 0.5885 | 0.6034 | 1,137,079 | +0.01(+2.27%) |
Dec 26, 2018 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 521,718 | +0.02(+3.51%) |
Dec 24, 2018 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 460,800 | +0.01(+1.79%) |
Dec 21, 2018 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 2,142,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | 976,091 | +0.01(+1.25%) |
Dec 19, 2018 | 0.6000 | 0.6219 | 0.5531 | 0.5531 | 1,253,809 | -0.05(-8.06%) |
Dec 18, 2018 | 0.5900 | 0.6199 | 0.5710 | 0.6016 | 684,447 | +0.03(+4.64%) |
Dec 17, 2018 | 0.5890 | 0.5930 | 0.5677 | 0.5749 | 506,887 | -0.00(-0.02%) |
Dec 14, 2018 | 0.5750 | 0.5870 | 0.5600 | 0.5750 | 374,600 | -0.01(-2.23%) |
Dec 13, 2018 | 0.5800 | 0.5905 | 0.5610 | 0.5881 | 360,087 | +0.01(+1.59%) |
Dec 12, 2018 | 0.5890 | 0.5900 | 0.5701 | 0.5789 | 519,370 | +0.01(+2.44%) |
Dec 11, 2018 | 0.5812 | 0.5899 | 0.5610 | 0.5651 | 295,456 | -0.00(-0.86%) |
Dec 10, 2018 | 0.5800 | 0.5990 | 0.5692 | 0.5700 | 450,467 | -0.01(-1.72%) |
Dec 07, 2018 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 451,400 | +0.02(+3.57%) |
Dec 06, 2018 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 783,715 | -0.05(-8.20%) |
Dec 04, 2018 | 0.6000 | 0.6300 | 0.5500 | 0.6100 | 403,100 | +0.01(+2.37%) |