Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.000 | 1.060 | 0.9000 | 0.9000 | 1,598,504 | -0.10(-10.00%) |
Feb 27, 2019 | 0.9400 | 1.010 | 0.8800 | 1.000 | 2,385,767 | +0.13(+14.94%) |
Feb 26, 2019 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 422,878 | +0.01(+0.87%) |
Feb 25, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8625 | 578,489 | +0.00(+0.29%) |
Feb 22, 2019 | 0.8800 | 0.9100 | 0.8300 | 0.8600 | 572,500 | -0.01(-1.15%) |
Feb 21, 2019 | 0.8900 | 0.9000 | 0.8400 | 0.8700 | 1,278,769 | +0.04(+4.82%) |
Feb 20, 2019 | 0.7600 | 0.9400 | 0.7300 | 0.8300 | 5,231,448 | +0.05(+6.41%) |
Feb 19, 2019 | 0.8100 | 0.8100 | 0.7310 | 0.7800 | 105,628 | +0.01(+1.30%) |
Feb 15, 2019 | 0.8000 | 0.8500 | 0.7600 | 0.7700 | 196,000 | -0.02(-2.53%) |
Feb 14, 2019 | 0.7300 | 0.8230 | 0.7125 | 0.7900 | 458,661 | +0.09(+12.86%) |
Feb 13, 2019 | 0.6900 | 0.7300 | 0.6700 | 0.7000 | 449,881 | +0.02(+3.03%) |
Feb 12, 2019 | 0.6800 | 0.7065 | 0.6500 | 0.6794 | 167,669 | -0.00(-0.53%) |
Feb 11, 2019 | 0.7250 | 0.7250 | 0.6710 | 0.6830 | 179,743 | -0.03(-3.80%) |
Feb 08, 2019 | 0.7400 | 0.7700 | 0.7000 | 0.7100 | 110,800 | -0.06(-7.79%) |
Feb 07, 2019 | 0.7900 | 0.7900 | 0.6586 | 0.7700 | 373,455 | -0.00(-0.01%) |
Feb 06, 2019 | 0.8400 | 0.9000 | 0.7700 | 0.7701 | 270,141 | -0.08(-9.08%) |
Feb 05, 2019 | 0.8600 | 0.8743 | 0.8200 | 0.8470 | 109,232 | -0.02(-2.65%) |
Feb 04, 2019 | 0.8700 | 0.9400 | 0.8680 | 0.8701 | 59,561 | +0.00(+0.01%) |
Feb 01, 2019 | 0.9100 | 0.9500 | 0.8700 | 0.8700 | 116,300 | -0.05(-5.55%) |
Jan 31, 2019 | 0.8900 | 0.9410 | 0.8300 | 0.9211 | 131,775 | +0.03(+3.49%) |
Jan 30, 2019 | 0.9400 | 0.9939 | 0.8700 | 0.8900 | 159,149 | -0.05(-5.34%) |
Jan 29, 2019 | 1.000 | 1.020 | 0.9200 | 0.9402 | 169,402 | -0.04(-4.06%) |
Jan 28, 2019 | 1.020 | 1.070 | 0.9500 | 0.9800 | 226,000 | -0.04(-3.92%) |
Jan 25, 2019 | 1.140 | 1.180 | 1.020 | 1.020 | 426,900 | -0.11(-9.73%) |
Jan 24, 2019 | 1.110 | 1.230 | 1.040 | 1.130 | 531,343 | -0.01(-0.88%) |
Jan 23, 2019 | 1.030 | 1.150 | 1.000 | 1.140 | 329,377 | +0.12(+11.76%) |
Jan 22, 2019 | 1.000 | 1.250 | 1.000 | 1.020 | 735,766 | +0.01(+0.99%) |
Jan 18, 2019 | 0.9050 | 1.030 | 0.8720 | 1.010 | 192,600 | +0.18(+21.67%) |
Jan 17, 2019 | 0.8600 | 0.9046 | 0.7911 | 0.8301 | 128,729 | -0.06(-6.73%) |
Jan 16, 2019 | 0.7800 | 0.8900 | 0.7800 | 0.8900 | 148,435 | +0.11(+14.10%) |
Jan 15, 2019 | 0.8100 | 0.8628 | 0.7600 | 0.7800 | 112,744 | -0.02(-2.50%) |
Jan 14, 2019 | 0.7984 | 0.8099 | 0.7500 | 0.8000 | 209,338 | +0.02(+2.56%) |
Jan 11, 2019 | 0.8000 | 0.8800 | 0.7600 | 0.7800 | 209,400 | -0.02(-2.51%) |
Jan 10, 2019 | 0.9000 | 0.9297 | 0.7408 | 0.8001 | 508,613 | -0.10(-11.10%) |
Jan 09, 2019 | 0.9000 | 0.9600 | 0.9000 | 0.9000 | 269,305 | -0.01(-0.76%) |
Jan 08, 2019 | 0.8900 | 1.190 | 0.8900 | 0.9069 | 898,536 | +0.04(+4.24%) |
Jan 07, 2019 | 0.6300 | 0.9700 | 0.6100 | 0.8700 | 527,425 | +0.24(+38.10%) |
Jan 04, 2019 | 0.6500 | 0.7000 | 0.6100 | 0.6300 | 229,100 | -0.02(-3.08%) |
Jan 03, 2019 | 0.6900 | 0.7036 | 0.5600 | 0.6500 | 260,639 | -0.02(-2.99%) |
Jan 02, 2019 | 0.4300 | 0.7900 | 0.4300 | 0.6700 | 458,508 | +0.23(+52.27%) |
Dec 31, 2018 | 0.4800 | 0.5100 | 0.4300 | 0.4400 | 387,800 | -0.05(-10.20%) |
Dec 28, 2018 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 497,400 | -0.02(-3.92%) |
Dec 27, 2018 | 0.5100 | 0.5500 | 0.4500 | 0.5100 | 530,252 | +0.06(+13.21%) |
Dec 26, 2018 | 0.4500 | 0.4752 | 0.4110 | 0.4505 | 526,308 | +0.04(+9.88%) |
Dec 24, 2018 | 0.4800 | 0.4900 | 0.3500 | 0.4100 | 535,800 | -0.06(-12.77%) |
Dec 21, 2018 | 0.5100 | 0.5400 | 0.4200 | 0.4700 | 695,800 | -0.06(-11.32%) |
Dec 20, 2018 | 0.6000 | 0.6280 | 0.5051 | 0.5300 | 670,394 | -0.08(-13.09%) |
Dec 19, 2018 | 0.7800 | 0.7800 | 0.5740 | 0.6098 | 731,387 | -0.15(-19.47%) |
Dec 18, 2018 | 0.8500 | 0.8980 | 0.7300 | 0.7572 | 271,576 | -0.12(-13.26%) |
Dec 17, 2018 | 0.9200 | 1.000 | 0.8600 | 0.8730 | 171,772 | -0.06(-6.13%) |
Dec 14, 2018 | 0.9900 | 1.050 | 0.9000 | 0.9300 | 152,200 | -0.06(-6.38%) |
Dec 13, 2018 | 1.030 | 1.030 | 0.9600 | 0.9934 | 74,518 | -0.04(-3.55%) |
Dec 12, 2018 | 1.060 | 1.060 | 0.9756 | 1.030 | 153,505 | +0.00(+0.00%) |
Dec 11, 2018 | 1.060 | 1.075 | 1.000 | 1.030 | 76,656 | -0.02(-1.90%) |
Dec 10, 2018 | 1.120 | 1.140 | 0.9700 | 1.050 | 252,299 | -0.06(-5.41%) |
Dec 07, 2018 | 1.090 | 1.150 | 1.060 | 1.110 | 136,900 | +0.01(+0.91%) |
Dec 06, 2018 | 1.160 | 1.200 | 1.020 | 1.100 | 159,185 | -0.07(-5.98%) |
Dec 04, 2018 | 1.240 | 1.330 | 1.150 | 1.170 | 82,500 | -0.08(-6.40%) |