Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.6533 | 0.6600 | 0.6211 | 0.6365 | 172,892 | -0.01(-0.79%) |
Feb 27, 2019 | 0.6533 | 0.6533 | 0.6318 | 0.6416 | 38,900 | +0.01(+1.84%) |
Feb 26, 2019 | 0.6510 | 0.6591 | 0.6201 | 0.6300 | 117,047 | -0.03(-4.39%) |
Feb 25, 2019 | 0.7200 | 0.7200 | 0.6460 | 0.6589 | 119,769 | -0.04(-5.87%) |
Feb 22, 2019 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 471,700 | +0.05(+7.69%) |
Feb 21, 2019 | 0.6810 | 0.6810 | 0.6500 | 0.6500 | 66,225 | -0.04(-5.80%) |
Feb 20, 2019 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 198,766 | -0.01(-1.43%) |
Feb 19, 2019 | 0.6900 | 0.7299 | 0.6801 | 0.7000 | 241,787 | +0.04(+6.06%) |
Feb 15, 2019 | 0.6560 | 0.7100 | 0.6550 | 0.6600 | 63,100 | +0.00(+0.00%) |
Feb 14, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 69,525 | -0.04(-5.44%) |
Feb 13, 2019 | 0.6935 | 0.7209 | 0.6901 | 0.6980 | 20,982 | -0.00(-0.53%) |
Feb 12, 2019 | 0.7020 | 0.7273 | 0.6890 | 0.7017 | 32,923 | -0.01(-2.01%) |
Feb 11, 2019 | 0.7101 | 0.7447 | 0.6900 | 0.7161 | 51,844 | -0.00(-0.54%) |
Feb 08, 2019 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 36,900 | -0.01(-1.69%) |
Feb 07, 2019 | 0.7684 | 0.7684 | 0.7110 | 0.7324 | 29,697 | -0.04(-4.69%) |
Feb 06, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7684 | 34,828 | +0.01(+1.01%) |
Feb 05, 2019 | 0.7500 | 0.7763 | 0.7400 | 0.7607 | 36,149 | +0.01(+1.43%) |
Feb 04, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 65,234 | -0.03(-3.85%) |
Feb 01, 2019 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 93,600 | -0.01(-1.27%) |
Jan 31, 2019 | 0.7500 | 0.8300 | 0.7200 | 0.7900 | 230,323 | +0.05(+6.15%) |
Jan 30, 2019 | 0.7300 | 0.7499 | 0.7075 | 0.7442 | 190,122 | +0.03(+4.29%) |
Jan 29, 2019 | 0.7000 | 0.7299 | 0.6864 | 0.7136 | 52,777 | +0.01(+1.94%) |
Jan 28, 2019 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 154,057 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6400 | 0.8200 | 0.6400 | 0.7000 | 384,600 | +0.06(+9.77%) |
Jan 24, 2019 | 0.6402 | 0.6447 | 0.6232 | 0.6377 | 30,535 | +0.01(+2.34%) |
Jan 23, 2019 | 0.6500 | 0.6530 | 0.6151 | 0.6231 | 166,546 | +0.00(+0.50%) |
Jan 22, 2019 | 0.6200 | 0.6400 | 0.6190 | 0.6200 | 199,030 | +0.02(+3.33%) |
Jan 18, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 76,300 | +0.04(+7.14%) |
Jan 17, 2019 | 0.5700 | 0.6413 | 0.5500 | 0.5600 | 205,187 | +0.02(+2.75%) |
Jan 16, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5450 | 68,152 | -0.03(-6.03%) |
Jan 15, 2019 | 0.6000 | 0.6498 | 0.5645 | 0.5800 | 46,139 | +0.02(+2.65%) |
Jan 14, 2019 | 0.5400 | 0.5960 | 0.5259 | 0.5650 | 62,250 | +0.00(+0.00%) |
Jan 11, 2019 | 0.5590 | 0.5960 | 0.5410 | 0.5650 | 21,300 | +0.01(+1.06%) |
Jan 10, 2019 | 0.6000 | 0.6000 | 0.5509 | 0.5591 | 20,703 | -0.01(-1.77%) |
Jan 09, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5692 | 110,996 | +0.02(+3.51%) |
Jan 08, 2019 | 0.6000 | 0.6000 | 0.5129 | 0.5499 | 92,003 | -0.03(-5.19%) |
Jan 07, 2019 | 0.6000 | 0.6000 | 0.5774 | 0.5800 | 56,302 | -0.01(-1.69%) |
Jan 04, 2019 | 0.5600 | 0.6200 | 0.5500 | 0.5900 | 253,900 | +0.03(+5.36%) |
Jan 03, 2019 | 0.5300 | 0.5600 | 0.5100 | 0.5600 | 83,823 | +0.06(+11.69%) |
Jan 02, 2019 | 0.4329 | 0.5199 | 0.4329 | 0.5014 | 105,801 | +0.05(+11.42%) |
Dec 31, 2018 | 0.4200 | 0.4800 | 0.4100 | 0.4500 | 144,100 | +0.04(+9.76%) |
Dec 28, 2018 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 75,200 | +0.03(+7.41%) |
Dec 27, 2018 | 0.4200 | 0.4200 | 0.3813 | 0.3817 | 49,096 | -0.04(-9.12%) |
Dec 26, 2018 | 0.3800 | 0.4200 | 0.3500 | 0.4200 | 63,341 | +0.02(+5.00%) |
Dec 24, 2018 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 84,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.4300 | 0.4400 | 0.3900 | 0.4000 | 56,400 | -0.04(-8.32%) |
Dec 20, 2018 | 0.4400 | 0.4696 | 0.4300 | 0.4363 | 62,184 | -0.00(-0.93%) |
Dec 19, 2018 | 0.4248 | 0.4558 | 0.4248 | 0.4404 | 34,607 | +0.02(+5.46%) |
Dec 18, 2018 | 0.4400 | 0.4401 | 0.4100 | 0.4176 | 202,715 | -0.02(-5.09%) |
Dec 17, 2018 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 28,415 | -0.02(-4.35%) |
Dec 14, 2018 | 0.4650 | 0.4800 | 0.4560 | 0.4600 | 31,400 | -0.01(-2.89%) |
Dec 13, 2018 | 0.4679 | 0.4799 | 0.4600 | 0.4737 | 30,706 | +0.01(+2.44%) |
Dec 12, 2018 | 0.4800 | 0.4800 | 0.4600 | 0.4624 | 26,233 | +0.00(+0.52%) |
Dec 11, 2018 | 0.4878 | 0.4878 | 0.4491 | 0.4600 | 24,126 | -0.00(-0.33%) |
Dec 10, 2018 | 0.5000 | 0.5000 | 0.4217 | 0.4615 | 57,615 | -0.01(-1.81%) |
Dec 07, 2018 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 54,000 | -0.02(-4.08%) |
Dec 06, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 54,325 | +0.01(+2.08%) |
Dec 04, 2018 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 41,300 | -0.06(-11.06%) |