Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.7800 | 0.7900 | 0.7500 | 0.7847 | 474,845 | -0.05(-5.46%) |
Feb 27, 2019 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 111,337 | -0.05(-5.68%) |
Feb 26, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8800 | 575,109 | -0.07(-7.37%) |
Feb 25, 2019 | 0.9300 | 1.080 | 0.9200 | 0.9500 | 744,004 | -0.03(-3.06%) |
Feb 22, 2019 | 0.9500 | 1.480 | 0.8350 | 0.9800 | 4,174,600 | +0.15(+17.41%) |
Feb 21, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8347 | 79,881 | +0.01(+1.79%) |
Feb 20, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 91,428 | +0.02(+2.50%) |
Feb 19, 2019 | 0.8100 | 0.8600 | 0.7750 | 0.8000 | 246,559 | -0.01(-0.62%) |
Feb 15, 2019 | 0.8000 | 0.8800 | 0.8000 | 0.8050 | 160,800 | -0.01(-0.62%) |
Feb 14, 2019 | 0.7300 | 0.8300 | 0.7200 | 0.8100 | 273,224 | +0.08(+10.20%) |
Feb 13, 2019 | 0.8000 | 0.8000 | 0.7300 | 0.7350 | 88,798 | -0.03(-3.91%) |
Feb 12, 2019 | 0.7400 | 0.7900 | 0.7100 | 0.7649 | 142,315 | +0.02(+3.36%) |
Feb 11, 2019 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | 489,472 | -0.12(-13.95%) |
Feb 08, 2019 | 0.8700 | 0.8900 | 0.8200 | 0.8600 | 105,800 | -0.01(-1.15%) |
Feb 07, 2019 | 0.8500 | 0.9300 | 0.7912 | 0.8700 | 576,941 | -0.01(-1.14%) |
Feb 06, 2019 | 0.7700 | 1.180 | 0.7700 | 0.8800 | 2,140,643 | +0.05(+6.02%) |
Feb 05, 2019 | 0.6700 | 1.020 | 0.6470 | 0.8300 | 697,210 | +0.15(+22.06%) |
Feb 04, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6800 | 129,282 | +0.02(+3.03%) |
Feb 01, 2019 | 0.5800 | 0.6700 | 0.5600 | 0.6600 | 276,000 | +0.08(+14.01%) |
Jan 31, 2019 | 0.5705 | 0.5924 | 0.5651 | 0.5789 | 105,148 | -0.01(-1.80%) |
Jan 30, 2019 | 0.6289 | 0.6298 | 0.5600 | 0.5895 | 71,884 | -0.03(-4.92%) |
Jan 29, 2019 | 0.6235 | 0.6500 | 0.6001 | 0.6200 | 253,565 | +0.08(+15.87%) |
Jan 28, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5351 | 287,875 | -0.03(-6.12%) |
Jan 25, 2019 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 56,400 | -0.03(-5.00%) |
Jan 24, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.6000 | 194,721 | -0.04(-6.25%) |
Jan 23, 2019 | 0.6900 | 0.6900 | 0.6100 | 0.6400 | 351,369 | -0.17(-21.00%) |
Jan 22, 2019 | 0.8500 | 0.8900 | 0.7800 | 0.8101 | 735,100 | -0.16(-16.48%) |
Jan 18, 2019 | 1.110 | 1.110 | 0.9500 | 0.9700 | 111,200 | -0.05(-4.90%) |
Jan 17, 2019 | 0.8700 | 1.020 | 0.7600 | 1.020 | 322,425 | +0.16(+18.60%) |
Jan 16, 2019 | 0.9296 | 0.9296 | 0.8500 | 0.8600 | 126,254 | -0.19(-18.10%) |
Jan 15, 2019 | 1.090 | 1.110 | 1.030 | 1.050 | 122,793 | -0.29(-21.64%) |
Jan 14, 2019 | 1.400 | 1.440 | 1.320 | 1.340 | 67,740 | -0.23(-14.65%) |
Jan 11, 2019 | 1.520 | 1.650 | 1.520 | 1.570 | 4,300 | +0.12(+8.28%) |
Jan 10, 2019 | 1.590 | 1.610 | 1.450 | 1.450 | 10,608 | -0.25(-14.71%) |
Jan 09, 2019 | 1.780 | 1.790 | 1.690 | 1.700 | 4,274 | -0.16(-8.60%) |
Jan 08, 2019 | 1.830 | 2.060 | 1.780 | 1.860 | 14,027 | -0.09(-4.46%) |
Jan 07, 2019 | 1.870 | 1.970 | 1.870 | 1.947 | 6,488 | +0.21(+12.21%) |
Jan 04, 2019 | 1.710 | 1.760 | 1.710 | 1.735 | 600 | +0.12(+7.76%) |
Jan 03, 2019 | 1.720 | 1.720 | 1.610 | 1.610 | 280 | -0.10(-5.77%) |
Jan 02, 2019 | 1.670 | 1.853 | 1.670 | 1.708 | 4,189 | +0.12(+7.45%) |
Dec 31, 2018 | 1.530 | 1.630 | 1.530 | 1.590 | 9,300 | -0.20(-11.17%) |
Dec 28, 2018 | 1.800 | 1.800 | 1.430 | 1.790 | 2,100 | -0.03(-1.65%) |
Dec 27, 2018 | 1.680 | 1.820 | 1.680 | 1.820 | 466 | +0.08(+4.60%) |
Dec 26, 2018 | 1.739 | 1.739 | 1.740 | 65 | +0.00(+0.00%) | |
Dec 24, 2018 | 1.860 | 1.860 | 1.740 | 1.740 | 1,400 | -0.28(-13.86%) |
Dec 21, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 1,300 | -0.03(-1.48%) |
Dec 20, 2018 | 2.080 | 2.080 | 2.000 | 2.050 | 8,508 | -0.15(-6.80%) |
Dec 19, 2018 | 2.220 | 2.220 | 2.180 | 2.200 | 1,632 | -0.09(-3.93%) |
Dec 18, 2018 | 2.290 | 2.305 | 2.290 | 2.290 | 4,946 | -0.15(-6.15%) |
Dec 17, 2018 | 2.440 | 2.600 | 2.310 | 2.440 | 4,172 | -0.09(-3.56%) |
Dec 14, 2018 | 2.530 | 2.530 | 2.530 | 63 | +0.00(+0.00%) | |
Dec 13, 2018 | 2.530 | 2.530 | 2.530 | 2.530 | 214 | +0.00(+0.00%) |
Dec 12, 2018 | 2.389 | 2.750 | 2.389 | 2.530 | 2,455 | -0.05(-1.94%) |
Dec 11, 2018 | 2.575 | 2.580 | 2.575 | 2.580 | 406 | +0.12(+4.88%) |
Dec 10, 2018 | 2.460 | 2.460 | 2.460 | 64 | +0.00(+0.00%) | |
Dec 07, 2018 | 2.460 | 2.460 | 2.440 | 2.460 | 2,000 | +0.01(+0.52%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.420 | 2.447 | 2,806 | -0.14(-5.33%) |
Dec 04, 2018 | 2.631 | 2.631 | 2.585 | 2.585 | 2,200 | -0.09(-3.30%) |