Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.060 | 1.070 | 1.010 | 1.030 | 953,612 | -0.05(-4.63%) |
Feb 27, 2019 | 1.130 | 1.180 | 1.060 | 1.080 | 4,799,895 | +0.04(+3.85%) |
Feb 26, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 525,561 | +0.03(+2.97%) |
Feb 25, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 697,679 | +0.01(+1.00%) |
Feb 22, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 732,000 | +0.00(+0.00%) |
Feb 21, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 1,003,280 | -0.02(-1.96%) |
Feb 20, 2019 | 1.010 | 1.060 | 0.9800 | 1.020 | 2,103,604 | +0.01(+0.99%) |
Feb 19, 2019 | 1.020 | 1.020 | 0.9800 | 1.010 | 1,201,656 | +0.00(+0.00%) |
Feb 15, 2019 | 1.000 | 1.040 | 0.9900 | 1.010 | 849,500 | +0.01(+1.00%) |
Feb 14, 2019 | 1.030 | 1.030 | 0.9900 | 1.000 | 1,265,117 | -0.04(-3.85%) |
Feb 13, 2019 | 1.030 | 1.050 | 0.9700 | 1.040 | 1,490,120 | -0.01(-0.95%) |
Feb 12, 2019 | 1.100 | 1.100 | 1.020 | 1.050 | 1,030,907 | -0.02(-2.33%) |
Feb 11, 2019 | 1.120 | 1.130 | 1.050 | 1.075 | 1,288,472 | +0.00(+0.47%) |
Feb 08, 2019 | 1.140 | 1.140 | 1.000 | 1.070 | 8,739,600 | -0.96(-47.29%) |
Feb 07, 2019 | 2.200 | 2.290 | 1.920 | 2.030 | 3,997,316 | +0.15(+7.98%) |
Feb 06, 2019 | 1.860 | 1.940 | 1.800 | 1.880 | 413,679 | +0.02(+1.08%) |
Feb 05, 2019 | 1.900 | 1.960 | 1.820 | 1.860 | 463,164 | -0.05(-2.62%) |
Feb 04, 2019 | 1.980 | 1.990 | 1.910 | 1.910 | 416,912 | -0.08(-4.02%) |
Feb 01, 2019 | 2.000 | 2.050 | 1.910 | 1.990 | 807,800 | +0.02(+1.02%) |
Jan 31, 2019 | 1.900 | 2.050 | 1.810 | 1.970 | 1,083,258 | +0.09(+4.79%) |
Jan 30, 2019 | 1.870 | 2.050 | 1.760 | 1.880 | 1,471,807 | -0.00(-0.01%) |
Jan 29, 2019 | 2.050 | 2.100 | 1.710 | 1.880 | 2,730,856 | -0.23(-10.90%) |
Jan 28, 2019 | 2.200 | 2.500 | 2.070 | 2.110 | 10,272,921 | +0.17(+8.76%) |
Jan 25, 2019 | 2.020 | 2.330 | 1.910 | 1.940 | 4,450,400 | -0.10(-4.90%) |
Jan 24, 2019 | 1.910 | 2.280 | 1.800 | 2.040 | 7,293,470 | +0.12(+6.25%) |
Jan 23, 2019 | 1.960 | 2.020 | 1.710 | 1.920 | 1,542,015 | -0.03(-1.54%) |
Jan 22, 2019 | 2.170 | 2.200 | 1.830 | 1.950 | 1,586,057 | -0.34(-14.85%) |
Jan 18, 2019 | 2.300 | 2.760 | 2.210 | 2.290 | 6,247,700 | -0.74(-24.42%) |
Jan 17, 2019 | 2.340 | 3.580 | 2.160 | 3.030 | 18,368,430 | +0.69(+29.49%) |
Jan 16, 2019 | 1.650 | 3.720 | 1.630 | 2.340 | 21,346,764 | +0.67(+40.12%) |
Jan 15, 2019 | 1.900 | 2.550 | 1.590 | 1.670 | 4,240,072 | -0.53(-24.09%) |
Jan 14, 2019 | 0.9300 | 2.990 | 0.9000 | 2.200 | 4,377,665 | +1.29(+140.44%) |
Jan 11, 2019 | 0.8810 | 0.9350 | 0.8800 | 0.9150 | 200,300 | -0.00(-0.46%) |
Jan 10, 2019 | 0.9100 | 0.9200 | 0.8700 | 0.9192 | 152,241 | -0.00(-0.09%) |
Jan 09, 2019 | 0.9200 | 0.9400 | 0.8600 | 0.9200 | 443,073 | +0.01(+0.57%) |
Jan 08, 2019 | 0.8800 | 0.9300 | 0.8500 | 0.9148 | 496,895 | +0.06(+6.98%) |
Jan 07, 2019 | 0.9600 | 0.9650 | 0.8401 | 0.8551 | 355,653 | -0.10(-10.55%) |
Jan 04, 2019 | 0.9550 | 0.9900 | 0.9100 | 0.9560 | 140,500 | +0.01(+0.88%) |
Jan 03, 2019 | 1.000 | 1.000 | 0.9100 | 0.9477 | 152,518 | -0.03(-3.30%) |
Jan 02, 2019 | 0.8800 | 1.030 | 0.8360 | 0.9800 | 433,055 | +0.12(+13.95%) |
Dec 31, 2018 | 0.8800 | 0.8800 | 0.8000 | 0.8600 | 238,300 | +0.04(+4.88%) |
Dec 28, 2018 | 0.8800 | 0.8800 | 0.7850 | 0.8200 | 405,400 | +0.03(+3.80%) |
Dec 27, 2018 | 0.8800 | 0.8800 | 0.7800 | 0.7900 | 252,664 | +0.01(+1.28%) |
Dec 26, 2018 | 0.8600 | 0.8800 | 0.7700 | 0.7800 | 280,303 | -0.08(-8.98%) |
Dec 24, 2018 | 0.9150 | 0.9150 | 0.8100 | 0.8570 | 219,000 | +0.06(+7.12%) |
Dec 21, 2018 | 0.8500 | 0.8900 | 0.7700 | 0.8000 | 358,300 | -0.04(-4.31%) |
Dec 20, 2018 | 0.7490 | 0.8925 | 0.7000 | 0.8360 | 873,181 | +0.04(+4.50%) |
Dec 19, 2018 | 0.9300 | 0.9500 | 0.7600 | 0.8000 | 3,366,411 | -0.34(-29.82%) |
Dec 18, 2018 | 1.000 | 1.490 | 0.9800 | 1.140 | 23,679,928 | +0.45(+66.28%) |
Dec 17, 2018 | 0.7900 | 0.8100 | 0.6580 | 0.6856 | 302,880 | -0.13(-16.39%) |
Dec 14, 2018 | 0.7600 | 0.8400 | 0.7200 | 0.8200 | 353,800 | +0.05(+6.49%) |
Dec 13, 2018 | 0.8405 | 0.9200 | 0.7550 | 0.7700 | 219,144 | -0.07(-8.52%) |
Dec 12, 2018 | 0.8400 | 0.9500 | 0.8400 | 0.8417 | 155,465 | +0.00(+0.44%) |
Dec 11, 2018 | 0.9500 | 0.9700 | 0.8010 | 0.8380 | 319,825 | -0.11(-11.79%) |
Dec 10, 2018 | 1.030 | 1.030 | 0.9452 | 0.9500 | 249,341 | -0.08(-7.77%) |
Dec 07, 2018 | 1.100 | 1.110 | 1.000 | 1.030 | 199,200 | -0.09(-8.04%) |
Dec 06, 2018 | 1.140 | 1.180 | 1.100 | 1.120 | 105,395 | -0.02(-1.75%) |
Dec 04, 2018 | 1.050 | 1.250 | 1.030 | 1.140 | 381,600 | +0.07(+6.54%) |