Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5900 | 0.6000 | 0.5200 | 0.5400 | 957,466 | -0.03(-5.26%) |
Feb 27, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 992,987 | -0.02(-3.89%) |
Feb 26, 2019 | 0.6533 | 0.6533 | 0.5600 | 0.5931 | 1,109,942 | -0.03(-4.97%) |
Feb 25, 2019 | 0.6533 | 0.6708 | 0.6200 | 0.6241 | 845,968 | -0.04(-5.44%) |
Feb 22, 2019 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 831,900 | -0.02(-3.07%) |
Feb 21, 2019 | 0.7226 | 0.7498 | 0.6668 | 0.6809 | 494,938 | -0.04(-5.43%) |
Feb 20, 2019 | 0.7400 | 0.7562 | 0.7000 | 0.7200 | 230,625 | -0.01(-0.69%) |
Feb 19, 2019 | 0.7190 | 0.7782 | 0.7140 | 0.7250 | 821,714 | -0.01(-0.68%) |
Feb 15, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 715,300 | +0.06(+8.96%) |
Feb 14, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 539,194 | -0.06(-8.32%) |
Feb 13, 2019 | 0.7000 | 0.7455 | 0.6821 | 0.7308 | 182,254 | +0.02(+3.03%) |
Feb 12, 2019 | 0.6800 | 0.7237 | 0.6520 | 0.7093 | 660,685 | +0.03(+4.72%) |
Feb 11, 2019 | 0.7100 | 0.7100 | 0.6700 | 0.6773 | 439,660 | -0.04(-5.93%) |
Feb 08, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 481,400 | +0.02(+3.58%) |
Feb 07, 2019 | 0.7201 | 0.7201 | 0.6600 | 0.6951 | 768,473 | -0.03(-4.78%) |
Feb 06, 2019 | 0.7700 | 0.7941 | 0.7220 | 0.7300 | 188,317 | -0.03(-4.38%) |
Feb 05, 2019 | 0.8100 | 0.8500 | 0.7590 | 0.7634 | 516,392 | -0.03(-3.37%) |
Feb 04, 2019 | 0.7100 | 0.7900 | 0.6800 | 0.7900 | 569,936 | +0.09(+13.18%) |
Feb 01, 2019 | 0.7030 | 0.7200 | 0.6850 | 0.6980 | 436,000 | +0.01(+1.25%) |
Jan 31, 2019 | 0.7279 | 0.7400 | 0.6711 | 0.6894 | 1,128,554 | -0.03(-4.25%) |
Jan 30, 2019 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 636,071 | +0.05(+7.53%) |
Jan 29, 2019 | 0.7160 | 0.7186 | 0.6373 | 0.6696 | 766,404 | -0.04(-5.16%) |
Jan 28, 2019 | 0.6916 | 0.7218 | 0.6614 | 0.7060 | 606,390 | +0.01(+0.86%) |
Jan 25, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7000 | 486,900 | -0.02(-2.57%) |
Jan 24, 2019 | 0.7098 | 0.7200 | 0.6606 | 0.7185 | 496,227 | +0.03(+4.13%) |
Jan 23, 2019 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 833,535 | -0.03(-4.17%) |
Jan 22, 2019 | 0.8600 | 0.9000 | 0.7163 | 0.7200 | 1,064,174 | -0.10(-12.20%) |
Jan 18, 2019 | 0.7900 | 0.8700 | 0.7900 | 0.8200 | 609,100 | +0.03(+3.80%) |
Jan 17, 2019 | 0.8100 | 0.8580 | 0.7700 | 0.7900 | 1,093,548 | -0.04(-4.49%) |
Jan 16, 2019 | 0.8726 | 0.8970 | 0.8001 | 0.8271 | 724,357 | -0.03(-3.83%) |
Jan 15, 2019 | 0.9066 | 0.9417 | 0.8500 | 0.8600 | 417,778 | -0.05(-5.02%) |
Jan 14, 2019 | 0.9439 | 0.9600 | 0.8534 | 0.9055 | 651,329 | -0.05(-5.18%) |
Jan 11, 2019 | 0.9900 | 1.010 | 0.9300 | 0.9550 | 372,600 | -0.04(-4.44%) |
Jan 10, 2019 | 1.020 | 1.060 | 0.9704 | 0.9994 | 866,442 | -0.04(-3.90%) |
Jan 09, 2019 | 1.000 | 1.090 | 0.9600 | 1.040 | 947,277 | +0.06(+5.73%) |
Jan 08, 2019 | 1.040 | 1.070 | 0.9400 | 0.9836 | 653,927 | -0.03(-2.61%) |
Jan 07, 2019 | 0.9692 | 1.050 | 0.9150 | 1.010 | 846,717 | +0.05(+5.21%) |
Jan 04, 2019 | 0.8500 | 0.9900 | 0.8400 | 0.9600 | 1,432,100 | +0.15(+18.23%) |
Jan 03, 2019 | 0.7691 | 0.8290 | 0.7600 | 0.8120 | 788,184 | +0.05(+6.42%) |
Jan 02, 2019 | 0.6870 | 0.8392 | 0.6620 | 0.7630 | 730,218 | +0.06(+9.00%) |
Dec 31, 2018 | 0.7200 | 0.7340 | 0.6750 | 0.7000 | 951,600 | -0.02(-2.10%) |
Dec 28, 2018 | 0.7600 | 0.7790 | 0.7020 | 0.7150 | 644,600 | -0.03(-4.00%) |
Dec 27, 2018 | 0.7500 | 0.7814 | 0.7200 | 0.7448 | 714,426 | -0.00(-0.17%) |
Dec 26, 2018 | 0.6737 | 0.7598 | 0.6700 | 0.7461 | 914,825 | +0.07(+9.72%) |
Dec 24, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6800 | 725,900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.7000 | 0.7400 | 0.6700 | 0.6800 | 1,407,400 | -0.02(-3.05%) |
Dec 20, 2018 | 0.6901 | 0.7500 | 0.6601 | 0.7014 | 2,184,773 | +0.00(+0.24%) |
Dec 19, 2018 | 0.7200 | 0.7925 | 0.6809 | 0.6997 | 1,217,663 | -0.01(-0.93%) |
Dec 18, 2018 | 0.7990 | 0.8380 | 0.7001 | 0.7063 | 1,465,610 | -0.10(-12.37%) |
Dec 17, 2018 | 0.8200 | 0.8700 | 0.8000 | 0.8060 | 895,288 | +0.00(+0.12%) |
Dec 14, 2018 | 0.9300 | 0.9380 | 0.7880 | 0.8050 | 1,574,000 | -0.13(-14.19%) |
Dec 13, 2018 | 0.9200 | 0.9600 | 0.8902 | 0.9381 | 872,301 | -0.01(-0.70%) |
Dec 12, 2018 | 0.9700 | 1.040 | 0.9201 | 0.9447 | 756,483 | -0.01(-1.13%) |
Dec 11, 2018 | 1.000 | 1.040 | 0.9401 | 0.9555 | 701,425 | -0.03(-3.48%) |
Dec 10, 2018 | 0.9900 | 1.000 | 0.8800 | 0.9900 | 1,010,137 | +0.01(+1.02%) |
Dec 07, 2018 | 1.070 | 1.110 | 0.9800 | 0.9800 | 1,232,800 | -0.05(-4.85%) |
Dec 06, 2018 | 1.060 | 1.090 | 1.000 | 1.030 | 1,659,912 | -0.06(-5.50%) |
Dec 04, 2018 | 1.150 | 1.170 | 1.090 | 1.090 | 787,700 | -0.06(-5.22%) |