Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 179,200 | +0.01(+1.51%) |
Mar 28, 2019 | 0.7700 | 0.8000 | 0.7651 | 0.7832 | 157,504 | +0.02(+2.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.7650 | 0.7670 | 239,968 | -0.03(-3.52%) |
Mar 26, 2019 | 0.8494 | 0.8494 | 0.7901 | 0.7950 | 229,525 | -0.03(-3.97%) |
Mar 25, 2019 | 0.8538 | 0.8887 | 0.8250 | 0.8279 | 459,218 | -0.02(-2.60%) |
Mar 22, 2019 | 0.8297 | 0.8600 | 0.8120 | 0.8500 | 550,200 | +0.02(+2.13%) |
Mar 21, 2019 | 0.8380 | 0.8600 | 0.8019 | 0.8323 | 213,125 | -0.01(-0.82%) |
Mar 20, 2019 | 0.8800 | 0.8800 | 0.8201 | 0.8392 | 241,294 | -0.02(-2.61%) |
Mar 19, 2019 | 0.8800 | 0.8800 | 0.8422 | 0.8617 | 491,475 | +0.02(+2.53%) |
Mar 18, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8404 | 646,894 | +0.03(+3.78%) |
Mar 15, 2019 | 0.7900 | 0.8339 | 0.7600 | 0.8098 | 270,100 | +0.04(+5.58%) |
Mar 14, 2019 | 0.8100 | 0.8151 | 0.7600 | 0.7670 | 310,799 | -0.07(-8.69%) |
Mar 13, 2019 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 339,840 | +0.02(+2.44%) |
Mar 12, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | 345,855 | +0.06(+7.89%) |
Mar 11, 2019 | 0.7800 | 0.7876 | 0.7500 | 0.7600 | 355,834 | -0.01(-1.30%) |
Mar 08, 2019 | 0.7600 | 0.8298 | 0.7600 | 0.7700 | 414,500 | -0.02(-2.53%) |
Mar 07, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 276,360 | -0.01(-1.25%) |
Mar 06, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 299,510 | -0.02(-2.68%) |
Mar 05, 2019 | 0.8320 | 0.8400 | 0.8000 | 0.8220 | 325,512 | -0.01(-1.12%) |
Mar 04, 2019 | 0.8000 | 0.8674 | 0.7650 | 0.8313 | 1,853,597 | +0.09(+11.88%) |
Mar 01, 2019 | 0.6900 | 0.7450 | 0.6700 | 0.7430 | 647,800 | +0.05(+7.22%) |
Feb 28, 2019 | 0.7000 | 0.7189 | 0.6700 | 0.6930 | 568,042 | -0.01(-1.30%) |
Feb 27, 2019 | 0.7500 | 0.7600 | 0.7001 | 0.7021 | 448,417 | -0.04(-5.12%) |
Feb 26, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7400 | 376,569 | +0.05(+6.83%) |
Feb 25, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.6927 | 646,687 | -0.10(-12.32%) |
Feb 22, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 269,300 | +0.00(+0.00%) |
Feb 21, 2019 | 0.7698 | 0.8100 | 0.7551 | 0.7900 | 644,322 | +0.04(+5.33%) |
Feb 20, 2019 | 0.7270 | 0.7700 | 0.7270 | 0.7500 | 117,512 | +0.01(+1.34%) |
Feb 19, 2019 | 0.7280 | 0.7450 | 0.7200 | 0.7401 | 129,588 | +0.01(+1.38%) |
Feb 15, 2019 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 172,700 | -0.01(-0.69%) |
Feb 14, 2019 | 0.7430 | 0.7500 | 0.7200 | 0.7351 | 213,640 | -0.00(-0.65%) |
Feb 13, 2019 | 0.7300 | 0.7600 | 0.7096 | 0.7399 | 539,518 | +0.02(+2.13%) |
Feb 12, 2019 | 0.6725 | 0.7457 | 0.6725 | 0.7245 | 819,275 | +0.04(+5.77%) |
Feb 11, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6850 | 307,898 | -0.01(-1.58%) |
Feb 08, 2019 | 0.7400 | 0.7400 | 0.6950 | 0.6960 | 200,400 | -0.02(-2.87%) |
Feb 07, 2019 | 0.7220 | 0.7494 | 0.7120 | 0.7166 | 185,385 | -0.01(-0.75%) |
Feb 06, 2019 | 0.7450 | 0.7639 | 0.7200 | 0.7220 | 180,458 | -0.02(-3.18%) |
Feb 05, 2019 | 0.7700 | 0.7800 | 0.7215 | 0.7457 | 371,984 | -0.02(-2.97%) |
Feb 04, 2019 | 0.7800 | 0.8000 | 0.7610 | 0.7685 | 280,690 | -0.02(-2.72%) |
Feb 01, 2019 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 145,500 | -0.01(-1.25%) |
Jan 31, 2019 | 0.8049 | 0.8140 | 0.7800 | 0.8000 | 318,730 | -0.01(-1.23%) |
Jan 30, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 290,359 | -0.03(-3.57%) |
Jan 29, 2019 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 376,085 | -0.03(-3.49%) |
Jan 28, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8704 | 390,413 | +0.03(+3.87%) |
Jan 25, 2019 | 0.8300 | 0.8650 | 0.8200 | 0.8380 | 340,300 | +0.01(+0.96%) |
Jan 24, 2019 | 0.8150 | 0.8340 | 0.8000 | 0.8300 | 300,917 | +0.02(+1.84%) |
Jan 23, 2019 | 0.8100 | 0.8342 | 0.8000 | 0.8150 | 563,717 | +0.01(+1.87%) |
Jan 22, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 283,431 | +0.00(+0.00%) |
Jan 18, 2019 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 343,700 | +0.01(+0.86%) |
Jan 17, 2019 | 0.8572 | 0.8572 | 0.7800 | 0.7932 | 284,200 | -0.03(-3.75%) |
Jan 16, 2019 | 0.8800 | 0.8900 | 0.8200 | 0.8241 | 193,725 | -0.07(-7.63%) |
Jan 15, 2019 | 0.9000 | 0.9210 | 0.8507 | 0.8922 | 378,265 | -0.01(-0.87%) |
Jan 14, 2019 | 0.9599 | 0.9730 | 0.8500 | 0.9000 | 317,953 | -0.07(-7.22%) |
Jan 11, 2019 | 0.9500 | 0.9800 | 0.9400 | 0.9700 | 183,500 | +0.00(+0.04%) |
Jan 10, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9696 | 263,009 | -0.01(-1.06%) |
Jan 09, 2019 | 0.9580 | 0.9800 | 0.9253 | 0.9800 | 422,301 | +0.03(+3.45%) |
Jan 08, 2019 | 1.020 | 1.020 | 0.9117 | 0.9473 | 309,074 | -0.05(-5.26%) |
Jan 07, 2019 | 0.9100 | 1.015 | 0.9000 | 0.9999 | 268,698 | +0.03(+3.08%) |
Jan 04, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 229,000 | -0.00(-0.47%) |
Jan 03, 2019 | 0.9839 | 0.9839 | 0.9500 | 0.9746 | 131,254 | -0.01(-1.08%) |