Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.200 | 1.200 | 1.110 | 1.140 | 288,294 | +0.01(+0.88%) |
Feb 27, 2019 | 1.200 | 1.280 | 1.110 | 1.130 | 560,223 | -0.08(-6.61%) |
Feb 26, 2019 | 1.300 | 1.330 | 1.170 | 1.210 | 693,316 | -0.08(-6.20%) |
Feb 25, 2019 | 1.370 | 1.440 | 1.250 | 1.290 | 1,973,808 | +0.12(+10.26%) |
Feb 22, 2019 | 1.170 | 1.180 | 1.110 | 1.170 | 540,300 | -0.01(-0.85%) |
Feb 21, 2019 | 1.180 | 1.180 | 1.140 | 1.180 | 589,439 | +0.03(+2.61%) |
Feb 20, 2019 | 1.140 | 1.180 | 1.130 | 1.150 | 442,938 | +0.03(+2.68%) |
Feb 19, 2019 | 1.090 | 1.140 | 1.090 | 1.120 | 423,846 | +0.03(+2.75%) |
Feb 15, 2019 | 1.100 | 1.180 | 1.080 | 1.090 | 613,200 | +0.01(+0.93%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.010 | 1.080 | 505,153 | +0.04(+3.85%) |
Feb 13, 2019 | 1.020 | 1.050 | 1.000 | 1.040 | 359,941 | +0.02(+1.96%) |
Feb 12, 2019 | 1.020 | 1.050 | 1.000 | 1.020 | 399,404 | +0.02(+2.00%) |
Feb 11, 2019 | 0.9400 | 1.020 | 0.9300 | 1.000 | 574,674 | +0.06(+6.38%) |
Feb 08, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 280,900 | +0.01(+1.08%) |
Feb 07, 2019 | 0.9375 | 0.9440 | 0.9221 | 0.9300 | 93,911 | -0.02(-2.11%) |
Feb 06, 2019 | 0.9522 | 0.9522 | 0.9134 | 0.9500 | 137,424 | -0.00(-0.03%) |
Feb 05, 2019 | 0.9750 | 0.9750 | 0.9363 | 0.9503 | 265,761 | -0.03(-2.71%) |
Feb 04, 2019 | 0.9400 | 0.9800 | 0.9350 | 0.9768 | 243,034 | +0.06(+6.17%) |
Feb 01, 2019 | 0.9000 | 0.9700 | 0.8700 | 0.9200 | 437,800 | +0.04(+4.55%) |
Jan 31, 2019 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 356,068 | +0.07(+8.63%) |
Jan 30, 2019 | 0.8200 | 0.8300 | 0.8100 | 0.8101 | 127,945 | -0.01(-1.21%) |
Jan 29, 2019 | 0.7900 | 0.8200 | 0.7899 | 0.8200 | 100,053 | +0.02(+2.50%) |
Jan 28, 2019 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 141,057 | +0.02(+2.56%) |
Jan 25, 2019 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 102,200 | -0.01(-1.76%) |
Jan 24, 2019 | 0.7602 | 0.7998 | 0.7601 | 0.7940 | 176,976 | +0.03(+4.47%) |
Jan 23, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 221,377 | -0.03(-4.20%) |
Jan 22, 2019 | 0.8088 | 0.8200 | 0.7800 | 0.7933 | 207,527 | -0.01(-1.45%) |
Jan 18, 2019 | 0.8190 | 0.8190 | 0.7900 | 0.8050 | 234,000 | +0.00(+0.01%) |
Jan 17, 2019 | 0.7974 | 0.8199 | 0.7700 | 0.8049 | 131,219 | +0.01(+0.70%) |
Jan 16, 2019 | 0.7900 | 0.8099 | 0.7700 | 0.7993 | 92,365 | +0.01(+1.27%) |
Jan 15, 2019 | 0.7541 | 0.7894 | 0.7261 | 0.7893 | 165,764 | +0.04(+5.24%) |
Jan 14, 2019 | 0.7200 | 0.7700 | 0.7000 | 0.7500 | 228,667 | -0.02(-1.96%) |
Jan 11, 2019 | 0.7400 | 0.7800 | 0.6880 | 0.7650 | 246,300 | +0.03(+3.63%) |
Jan 10, 2019 | 0.7179 | 0.7629 | 0.6818 | 0.7382 | 306,554 | +0.03(+3.96%) |
Jan 09, 2019 | 0.7500 | 0.7750 | 0.7048 | 0.7101 | 367,142 | -0.02(-2.74%) |
Jan 08, 2019 | 0.8429 | 0.8429 | 0.7229 | 0.7301 | 407,723 | -0.09(-11.19%) |
Jan 07, 2019 | 0.8000 | 0.8549 | 0.7910 | 0.8221 | 332,044 | +0.03(+4.06%) |
Jan 04, 2019 | 0.7900 | 0.8500 | 0.7500 | 0.7900 | 628,000 | +0.03(+4.29%) |
Jan 03, 2019 | 0.7300 | 0.7798 | 0.6800 | 0.7575 | 524,671 | +0.06(+8.21%) |
Jan 02, 2019 | 0.6000 | 0.7100 | 0.6000 | 0.7000 | 674,542 | +0.10(+16.67%) |
Dec 31, 2018 | 0.6000 | 0.6300 | 0.5800 | 0.6000 | 547,700 | -0.03(-4.76%) |
Dec 28, 2018 | 0.6100 | 0.6500 | 0.5800 | 0.6300 | 850,200 | +0.03(+5.00%) |
Dec 27, 2018 | 0.6100 | 0.6200 | 0.5413 | 0.6000 | 481,616 | -0.01(-1.15%) |
Dec 26, 2018 | 0.5300 | 0.6086 | 0.5300 | 0.6070 | 429,186 | +0.08(+14.53%) |
Dec 24, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 289,100 | +0.00(+0.00%) |
Dec 21, 2018 | 0.6300 | 0.6300 | 0.5200 | 0.5300 | 493,200 | -0.08(-13.11%) |
Dec 20, 2018 | 0.6200 | 0.6500 | 0.5700 | 0.6100 | 513,214 | -0.01(-1.05%) |
Dec 19, 2018 | 0.5390 | 0.6500 | 0.5350 | 0.6165 | 1,058,107 | +0.10(+18.53%) |
Dec 18, 2018 | 0.5100 | 0.5524 | 0.5100 | 0.5201 | 438,468 | +0.01(+1.98%) |
Dec 17, 2018 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | 598,523 | -0.05(-8.11%) |
Dec 14, 2018 | 0.5600 | 0.5770 | 0.5500 | 0.5550 | 240,500 | -0.01(-1.09%) |
Dec 13, 2018 | 0.5800 | 0.6000 | 0.5600 | 0.5611 | 480,645 | -0.02(-3.26%) |
Dec 12, 2018 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 499,452 | +0.02(+3.42%) |
Dec 11, 2018 | 0.5770 | 0.5835 | 0.5601 | 0.5608 | 429,612 | -0.01(-1.61%) |
Dec 10, 2018 | 0.5723 | 0.5900 | 0.5550 | 0.5700 | 730,868 | +0.00(+0.00%) |
Dec 07, 2018 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 5,125,600 | -0.09(-14.03%) |
Dec 06, 2018 | 0.7000 | 0.7100 | 0.6500 | 0.6630 | 1,400,170 | -0.12(-15.54%) |
Dec 04, 2018 | 0.8070 | 0.8200 | 0.7800 | 0.7850 | 296,500 | -0.01(-1.44%) |