Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.9486 | 0.9500 | 0.9001 | 0.9117 | 35,800 | -0.02(-2.60%) |
Mar 28, 2019 | 0.9000 | 0.9800 | 0.9000 | 0.9360 | 53,749 | +0.03(+2.86%) |
Mar 27, 2019 | 0.9700 | 1.030 | 0.8900 | 0.9100 | 67,462 | -0.08(-8.23%) |
Mar 26, 2019 | 1.050 | 1.070 | 0.9801 | 0.9916 | 72,075 | -0.06(-5.56%) |
Mar 25, 2019 | 1.020 | 1.070 | 1.020 | 1.050 | 76,758 | +0.02(+1.94%) |
Mar 22, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 77,000 | -0.02(-1.90%) |
Mar 21, 2019 | 1.120 | 1.140 | 1.010 | 1.050 | 175,648 | -0.04(-3.67%) |
Mar 20, 2019 | 1.050 | 1.120 | 1.000 | 1.090 | 499,642 | +0.09(+9.00%) |
Mar 19, 2019 | 0.8600 | 1.140 | 0.8600 | 1.000 | 825,204 | +0.17(+19.92%) |
Mar 18, 2019 | 0.8700 | 0.9300 | 0.8120 | 0.8339 | 117,068 | -0.02(-1.89%) |
Mar 15, 2019 | 0.7200 | 0.9400 | 0.7030 | 0.8500 | 763,900 | +0.15(+22.13%) |
Mar 14, 2019 | 0.7200 | 0.7200 | 0.6810 | 0.6960 | 46,357 | -0.02(-3.12%) |
Mar 13, 2019 | 0.7200 | 0.7200 | 0.6804 | 0.7184 | 164,105 | -0.01(-1.62%) |
Mar 12, 2019 | 0.7293 | 0.7475 | 0.7293 | 0.7302 | 35,360 | +0.01(+1.26%) |
Mar 11, 2019 | 0.7447 | 0.7476 | 0.7038 | 0.7211 | 48,469 | -0.02(-3.17%) |
Mar 08, 2019 | 0.7100 | 0.7598 | 0.6500 | 0.7447 | 142,300 | +0.05(+7.60%) |
Mar 07, 2019 | 0.7100 | 0.7300 | 0.6920 | 0.6921 | 35,234 | -0.02(-2.52%) |
Mar 06, 2019 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 48,351 | -0.02(-2.74%) |
Mar 05, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7300 | 60,437 | +0.00(+0.27%) |
Mar 04, 2019 | 0.7480 | 0.7480 | 0.6901 | 0.7280 | 66,260 | -0.01(-0.82%) |
Mar 01, 2019 | 0.7450 | 0.7690 | 0.7140 | 0.7340 | 190,300 | -0.03(-4.43%) |
Feb 28, 2019 | 0.7700 | 0.7700 | 0.7300 | 0.7680 | 57,980 | -0.00(-0.26%) |
Feb 27, 2019 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 76,521 | +0.05(+6.94%) |
Feb 26, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 21,258 | -0.03(-3.64%) |
Feb 25, 2019 | 0.7500 | 0.7700 | 0.7000 | 0.7472 | 80,301 | +0.02(+2.36%) |
Feb 22, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 30,200 | +0.05(+7.35%) |
Feb 21, 2019 | 0.7689 | 0.7689 | 0.6800 | 0.6800 | 110,635 | -0.05(-6.85%) |
Feb 20, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 34,576 | -0.02(-2.67%) |
Feb 19, 2019 | 0.7600 | 0.7800 | 0.7250 | 0.7500 | 106,238 | +0.00(+0.00%) |
Feb 15, 2019 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 50,400 | +0.02(+2.74%) |
Feb 14, 2019 | 0.7700 | 0.7700 | 0.7244 | 0.7300 | 43,664 | -0.03(-3.95%) |
Feb 13, 2019 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 50,417 | +0.02(+2.23%) |
Feb 12, 2019 | 0.7400 | 0.7450 | 0.7203 | 0.7434 | 35,089 | +0.02(+3.25%) |
Feb 11, 2019 | 0.7282 | 0.7337 | 0.7200 | 0.7200 | 39,385 | +0.00(+0.00%) |
Feb 08, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 43,800 | +0.03(+3.60%) |
Feb 07, 2019 | 0.6800 | 0.7337 | 0.6740 | 0.6950 | 59,539 | -0.02(-2.73%) |
Feb 06, 2019 | 0.7490 | 0.7490 | 0.6740 | 0.7145 | 93,062 | -0.02(-3.18%) |
Feb 05, 2019 | 0.7490 | 0.7490 | 0.7301 | 0.7380 | 22,990 | -0.01(-1.47%) |
Feb 04, 2019 | 0.7207 | 0.7500 | 0.7207 | 0.7490 | 16,444 | +0.03(+4.03%) |
Feb 01, 2019 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 31,000 | +0.01(+1.41%) |
Jan 31, 2019 | 0.6750 | 0.7197 | 0.6750 | 0.7100 | 21,204 | +0.01(+1.43%) |
Jan 30, 2019 | 0.7100 | 0.7234 | 0.6719 | 0.7000 | 79,653 | -0.02(-2.78%) |
Jan 29, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 27,196 | +0.00(+0.00%) |
Jan 28, 2019 | 0.7500 | 0.7500 | 0.7132 | 0.7200 | 53,546 | -0.03(-4.00%) |
Jan 25, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 38,300 | +0.00(+0.43%) |
Jan 24, 2019 | 0.7300 | 0.7500 | 0.7110 | 0.7468 | 32,274 | +0.04(+6.08%) |
Jan 23, 2019 | 0.7464 | 0.7464 | 0.7000 | 0.7040 | 70,690 | -0.03(-4.22%) |
Jan 22, 2019 | 0.7622 | 0.7700 | 0.7000 | 0.7350 | 47,571 | -0.02(-2.91%) |
Jan 18, 2019 | 0.7800 | 0.7800 | 0.7350 | 0.7570 | 70,300 | +0.02(+2.31%) |
Jan 17, 2019 | 0.7575 | 0.7721 | 0.7350 | 0.7399 | 60,106 | -0.01(-1.31%) |
Jan 16, 2019 | 0.7400 | 0.7799 | 0.7400 | 0.7497 | 48,416 | -0.03(-3.60%) |
Jan 15, 2019 | 0.7600 | 0.8100 | 0.7310 | 0.7777 | 80,539 | +0.03(+3.78%) |
Jan 14, 2019 | 0.7400 | 0.8500 | 0.7090 | 0.7494 | 136,557 | +0.00(+0.59%) |
Jan 11, 2019 | 0.7070 | 0.7450 | 0.6900 | 0.7450 | 48,800 | +0.04(+6.41%) |
Jan 10, 2019 | 0.7400 | 0.7500 | 0.6800 | 0.7001 | 121,261 | -0.03(-4.10%) |
Jan 09, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 120,206 | +0.06(+8.94%) |
Jan 08, 2019 | 0.6700 | 0.7050 | 0.6303 | 0.6701 | 102,207 | +0.01(+1.38%) |
Jan 07, 2019 | 0.6900 | 0.6900 | 0.6103 | 0.6610 | 64,406 | -0.01(-1.34%) |
Jan 04, 2019 | 0.6200 | 0.6900 | 0.6200 | 0.6700 | 123,800 | +0.06(+9.44%) |
Jan 03, 2019 | 0.5600 | 0.6122 | 0.5600 | 0.6122 | 103,200 | +0.06(+11.31%) |