Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.400 | 1.410 | 1.300 | 1.350 | 2,262,660 | -0.06(-4.26%) |
Feb 27, 2019 | 1.250 | 1.440 | 1.180 | 1.410 | 3,734,527 | +0.17(+13.71%) |
Feb 26, 2019 | 1.070 | 1.250 | 1.070 | 1.240 | 1,966,229 | +0.15(+13.76%) |
Feb 25, 2019 | 1.070 | 1.150 | 1.060 | 1.090 | 1,268,426 | +0.02(+1.87%) |
Feb 22, 2019 | 1.050 | 1.120 | 0.9900 | 1.070 | 2,010,100 | +0.04(+3.88%) |
Feb 21, 2019 | 1.050 | 1.055 | 0.9816 | 1.030 | 424,370 | +0.01(+0.98%) |
Feb 20, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 604,187 | -0.02(-1.92%) |
Feb 19, 2019 | 1.050 | 1.070 | 1.040 | 1.040 | 351,442 | -0.01(-0.95%) |
Feb 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 224,200 | +0.01(+0.96%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.022 | 1.040 | 339,990 | -0.02(-1.89%) |
Feb 13, 2019 | 1.060 | 1.070 | 0.9763 | 1.060 | 776,609 | -0.01(-0.93%) |
Feb 12, 2019 | 1.090 | 1.170 | 1.050 | 1.070 | 2,485,298 | -0.01(-0.93%) |
Feb 11, 2019 | 1.090 | 1.090 | 1.030 | 1.080 | 665,805 | +0.05(+4.85%) |
Feb 08, 2019 | 1.070 | 1.120 | 1.010 | 1.030 | 523,800 | -0.04(-3.74%) |
Feb 07, 2019 | 1.080 | 1.100 | 1.050 | 1.070 | 245,417 | -0.03(-2.73%) |
Feb 06, 2019 | 1.040 | 1.100 | 1.020 | 1.100 | 311,176 | +0.06(+5.77%) |
Feb 05, 2019 | 1.030 | 1.080 | 1.000 | 1.040 | 209,211 | +0.01(+1.44%) |
Feb 04, 2019 | 1.060 | 1.060 | 1.000 | 1.025 | 226,030 | -0.02(-2.36%) |
Feb 01, 2019 | 1.110 | 1.110 | 0.9900 | 1.050 | 889,100 | -0.05(-4.55%) |
Jan 31, 2019 | 0.9800 | 1.120 | 0.9700 | 1.100 | 1,632,305 | +0.12(+12.24%) |
Jan 30, 2019 | 0.9100 | 0.9800 | 0.9000 | 0.9800 | 355,339 | +0.05(+5.38%) |
Jan 29, 2019 | 0.9400 | 0.9795 | 0.8770 | 0.9300 | 750,930 | -0.00(-0.45%) |
Jan 28, 2019 | 1.000 | 1.020 | 0.9202 | 0.9342 | 801,367 | -0.09(-8.41%) |
Jan 25, 2019 | 0.9700 | 1.080 | 0.9500 | 1.020 | 623,100 | +0.04(+4.08%) |
Jan 24, 2019 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 611,725 | +0.01(+1.03%) |
Jan 23, 2019 | 1.030 | 1.080 | 0.9700 | 0.9700 | 783,520 | -0.07(-6.73%) |
Jan 22, 2019 | 1.130 | 1.150 | 1.020 | 1.040 | 983,248 | -0.08(-7.14%) |
Jan 18, 2019 | 0.9900 | 1.140 | 0.9900 | 1.120 | 1,828,600 | +0.12(+12.00%) |
Jan 17, 2019 | 1.050 | 1.055 | 0.9600 | 1.000 | 974,337 | -0.06(-5.66%) |
Jan 16, 2019 | 0.9900 | 1.080 | 0.9600 | 1.060 | 1,224,627 | +0.07(+7.07%) |
Jan 15, 2019 | 1.080 | 1.120 | 0.9500 | 0.9900 | 2,123,271 | -0.01(-1.00%) |
Jan 14, 2019 | 0.9700 | 1.200 | 0.9400 | 1.000 | 5,114,506 | +0.07(+7.53%) |
Jan 11, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 2,383,200 | +0.06(+6.90%) |
Jan 10, 2019 | 0.8200 | 0.9000 | 0.7600 | 0.8700 | 2,251,519 | +0.11(+14.47%) |
Jan 09, 2019 | 0.7400 | 0.7600 | 0.7100 | 0.7600 | 410,560 | +0.03(+4.52%) |
Jan 08, 2019 | 0.7181 | 0.7500 | 0.6685 | 0.7271 | 923,539 | -0.01(-1.07%) |
Jan 07, 2019 | 0.6000 | 0.7449 | 0.6000 | 0.7350 | 1,274,222 | +0.14(+22.50%) |
Jan 04, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 359,700 | +0.00(+0.52%) |
Jan 03, 2019 | 0.6200 | 0.6311 | 0.5700 | 0.5969 | 331,371 | -0.01(-2.15%) |
Jan 02, 2019 | 0.5800 | 0.6478 | 0.5800 | 0.6100 | 332,317 | +0.02(+2.52%) |
Dec 31, 2018 | 0.6100 | 0.6360 | 0.5800 | 0.5950 | 549,300 | -0.02(-2.46%) |
Dec 28, 2018 | 0.6000 | 0.6800 | 0.5950 | 0.6100 | 584,100 | -0.01(-1.28%) |
Dec 27, 2018 | 0.5500 | 0.6485 | 0.5480 | 0.6179 | 685,702 | +0.09(+17.03%) |
Dec 26, 2018 | 0.5900 | 0.5957 | 0.5010 | 0.5280 | 1,784,642 | -0.06(-10.51%) |
Dec 24, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 260,200 | -0.01(-1.67%) |
Dec 21, 2018 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 1,220,400 | -0.09(-13.04%) |
Dec 20, 2018 | 0.6300 | 0.7800 | 0.6000 | 0.6900 | 1,170,871 | +0.08(+13.39%) |
Dec 19, 2018 | 0.6305 | 0.6500 | 0.5975 | 0.6085 | 623,768 | +0.01(+1.42%) |
Dec 18, 2018 | 0.7200 | 0.7201 | 0.5600 | 0.6000 | 1,833,366 | -0.11(-14.93%) |
Dec 17, 2018 | 0.7640 | 0.7673 | 0.7000 | 0.7053 | 516,956 | -0.06(-7.68%) |
Dec 14, 2018 | 0.7800 | 0.7900 | 0.7550 | 0.7640 | 206,100 | -0.02(-2.16%) |
Dec 13, 2018 | 0.8000 | 0.8089 | 0.7519 | 0.7809 | 240,774 | -0.01(-1.15%) |
Dec 12, 2018 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 419,222 | +0.03(+3.31%) |
Dec 11, 2018 | 0.7500 | 0.7704 | 0.7300 | 0.7647 | 452,980 | +0.01(+1.96%) |
Dec 10, 2018 | 0.7800 | 0.8080 | 0.7400 | 0.7500 | 277,967 | -0.02(-2.72%) |
Dec 07, 2018 | 0.7740 | 0.7970 | 0.7550 | 0.7710 | 601,300 | +0.02(+2.69%) |
Dec 06, 2018 | 0.7984 | 0.7984 | 0.7300 | 0.7508 | 741,571 | -0.03(-3.74%) |
Dec 04, 2018 | 0.8300 | 0.8300 | 0.7500 | 0.7800 | 960,000 | -0.03(-3.70%) |