Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 257,351 | -0.01(-0.75%) |
Feb 27, 2019 | 1.340 | 1.350 | 1.310 | 1.330 | 186,554 | +0.00(+0.00%) |
Feb 26, 2019 | 1.320 | 1.340 | 1.290 | 1.330 | 362,980 | -0.01(-0.75%) |
Feb 25, 2019 | 1.320 | 1.380 | 1.320 | 1.340 | 363,145 | +0.03(+2.29%) |
Feb 22, 2019 | 1.350 | 1.360 | 1.300 | 1.310 | 297,000 | -0.05(-3.68%) |
Feb 21, 2019 | 1.420 | 1.420 | 1.300 | 1.360 | 479,997 | -0.03(-2.16%) |
Feb 20, 2019 | 1.410 | 1.410 | 1.350 | 1.390 | 927,881 | +0.01(+0.72%) |
Feb 19, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 963,855 | +0.06(+4.55%) |
Feb 15, 2019 | 1.250 | 1.330 | 1.250 | 1.320 | 486,400 | +0.08(+6.45%) |
Feb 14, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 219,136 | +0.03(+2.48%) |
Feb 13, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 338,138 | -0.04(-3.20%) |
Feb 12, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 262,869 | +0.02(+1.63%) |
Feb 11, 2019 | 1.230 | 1.270 | 1.210 | 1.230 | 281,930 | -0.02(-1.60%) |
Feb 08, 2019 | 1.220 | 1.250 | 1.170 | 1.250 | 404,000 | +0.06(+5.04%) |
Feb 07, 2019 | 1.180 | 1.210 | 1.176 | 1.190 | 251,655 | -0.01(-0.83%) |
Feb 06, 2019 | 1.240 | 1.263 | 1.180 | 1.200 | 399,373 | -0.02(-1.64%) |
Feb 05, 2019 | 1.210 | 1.220 | 1.160 | 1.220 | 418,116 | +0.05(+4.27%) |
Feb 04, 2019 | 1.160 | 1.190 | 1.150 | 1.170 | 353,969 | +0.02(+1.74%) |
Feb 01, 2019 | 1.150 | 1.190 | 1.110 | 1.150 | 469,800 | +0.02(+1.77%) |
Jan 31, 2019 | 1.100 | 1.150 | 1.080 | 1.130 | 674,179 | +0.06(+5.61%) |
Jan 30, 2019 | 1.030 | 1.070 | 0.9900 | 1.070 | 515,032 | +0.06(+6.01%) |
Jan 29, 2019 | 1.020 | 1.040 | 0.9800 | 1.009 | 587,491 | +0.03(+3.01%) |
Jan 28, 2019 | 0.9500 | 0.9884 | 0.9500 | 0.9798 | 165,615 | +0.03(+3.14%) |
Jan 25, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9500 | 246,300 | +0.05(+5.56%) |
Jan 24, 2019 | 0.9242 | 0.9280 | 0.8600 | 0.9000 | 292,842 | -0.03(-3.18%) |
Jan 23, 2019 | 0.9350 | 0.9395 | 0.9200 | 0.9296 | 80,151 | -0.02(-1.65%) |
Jan 22, 2019 | 0.9300 | 0.9600 | 0.9270 | 0.9452 | 139,123 | +0.01(+0.55%) |
Jan 18, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 374,000 | -0.03(-3.14%) |
Jan 17, 2019 | 0.9800 | 0.9800 | 0.9570 | 0.9705 | 226,823 | -0.01(-0.67%) |
Jan 16, 2019 | 1.010 | 1.010 | 0.9699 | 0.9770 | 174,213 | -0.02(-2.30%) |
Jan 15, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 229,697 | -0.02(-1.96%) |
Jan 14, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 213,501 | -0.03(-2.86%) |
Jan 11, 2019 | 1.060 | 1.060 | 1.020 | 1.050 | 110,200 | +0.02(+1.94%) |
Jan 10, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 138,917 | -0.03(-2.83%) |
Jan 09, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 199,484 | +0.02(+1.92%) |
Jan 08, 2019 | 0.9720 | 1.040 | 0.9720 | 1.040 | 132,603 | +0.05(+5.05%) |
Jan 07, 2019 | 1.020 | 1.060 | 0.9548 | 0.9900 | 215,719 | -0.02(-1.98%) |
Jan 04, 2019 | 1.000 | 1.040 | 0.9400 | 1.010 | 242,800 | +0.01(+1.07%) |
Jan 03, 2019 | 0.9600 | 1.020 | 0.9499 | 0.9993 | 155,140 | +0.04(+4.12%) |
Jan 02, 2019 | 0.9399 | 0.9599 | 0.9301 | 0.9598 | 196,012 | +0.02(+2.11%) |
Dec 31, 2018 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 156,700 | +0.01(+1.08%) |
Dec 28, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 128,300 | +0.03(+3.33%) |
Dec 27, 2018 | 0.8900 | 0.9354 | 0.8800 | 0.9000 | 173,913 | +0.01(+1.65%) |
Dec 26, 2018 | 0.9000 | 0.9700 | 0.8852 | 0.8854 | 301,155 | -0.00(-0.52%) |
Dec 24, 2018 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 175,000 | +0.07(+8.54%) |
Dec 21, 2018 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 169,200 | -0.10(-11.03%) |
Dec 20, 2018 | 0.9600 | 0.9640 | 0.9000 | 0.9217 | 230,636 | -0.03(-3.39%) |
Dec 19, 2018 | 0.8925 | 0.9588 | 0.8649 | 0.9540 | 503,480 | +0.06(+6.60%) |
Dec 18, 2018 | 0.8500 | 0.8950 | 0.8309 | 0.8949 | 235,150 | +0.06(+7.82%) |
Dec 17, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 210,186 | +0.04(+5.06%) |
Dec 14, 2018 | 0.8100 | 0.8150 | 0.7800 | 0.7900 | 217,700 | -0.01(-1.68%) |
Dec 13, 2018 | 0.8300 | 0.8300 | 0.7800 | 0.8035 | 88,241 | -0.02(-2.44%) |
Dec 12, 2018 | 0.7950 | 0.8274 | 0.7947 | 0.8236 | 155,499 | +0.04(+5.43%) |
Dec 11, 2018 | 0.7998 | 0.8000 | 0.7811 | 0.7812 | 134,136 | +0.00(+0.48%) |
Dec 10, 2018 | 0.7700 | 0.7780 | 0.7510 | 0.7775 | 96,632 | +0.01(+0.97%) |
Dec 07, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 131,200 | -0.01(-0.67%) |
Dec 06, 2018 | 0.7820 | 0.7945 | 0.7700 | 0.7752 | 168,510 | -0.01(-1.25%) |
Dec 04, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.7850 | 133,900 | +0.02(+1.95%) |