Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.8700 | 0.8797 | 0.8537 | 0.8734 | 1,201,505 | +0.00(+0.03%) |
Feb 27, 2019 | 0.9150 | 0.9280 | 0.8646 | 0.8731 | 3,120,622 | -0.05(-5.61%) |
Feb 26, 2019 | 0.9300 | 0.9359 | 0.9051 | 0.9250 | 1,983,119 | -0.01(-0.54%) |
Feb 25, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9300 | 6,376,170 | +0.04(+4.49%) |
Feb 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 1,759,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 2,835,863 | +0.00(+0.02%) |
Feb 20, 2019 | 0.9200 | 0.9225 | 0.8749 | 0.8898 | 4,227,587 | -0.02(-2.22%) |
Feb 19, 2019 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 6,124,785 | +0.06(+7.06%) |
Feb 15, 2019 | 0.9100 | 0.9200 | 0.8400 | 0.8500 | 13,671,400 | -0.07(-7.61%) |
Feb 14, 2019 | 1.140 | 1.180 | 0.9000 | 0.9200 | 21,633,008 | -0.32(-25.81%) |
Feb 13, 2019 | 1.310 | 1.330 | 1.210 | 1.240 | 4,592,625 | -0.05(-3.88%) |
Feb 12, 2019 | 1.230 | 1.320 | 1.200 | 1.290 | 5,314,987 | +0.07(+5.74%) |
Feb 11, 2019 | 1.140 | 1.240 | 1.130 | 1.220 | 6,089,424 | +0.06(+5.17%) |
Feb 08, 2019 | 1.130 | 1.170 | 1.120 | 1.160 | 1,983,400 | +0.04(+3.57%) |
Feb 07, 2019 | 1.130 | 1.140 | 1.110 | 1.120 | 1,750,644 | +0.01(+0.90%) |
Feb 06, 2019 | 1.130 | 1.170 | 1.100 | 1.110 | 3,477,677 | -0.03(-2.63%) |
Feb 05, 2019 | 1.120 | 1.150 | 1.110 | 1.140 | 3,321,086 | +0.03(+2.70%) |
Feb 04, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 2,367,390 | -0.03(-2.63%) |
Feb 01, 2019 | 1.160 | 1.180 | 1.110 | 1.140 | 2,959,000 | -0.02(-1.72%) |
Jan 31, 2019 | 1.170 | 1.190 | 1.140 | 1.160 | 3,129,699 | +0.00(+0.00%) |
Jan 30, 2019 | 1.160 | 1.190 | 1.090 | 1.160 | 4,541,135 | +0.00(+0.00%) |
Jan 29, 2019 | 1.190 | 1.220 | 1.140 | 1.160 | 3,828,435 | -0.02(-1.69%) |
Jan 28, 2019 | 1.130 | 1.190 | 1.110 | 1.180 | 3,871,500 | +0.05(+4.42%) |
Jan 25, 2019 | 1.060 | 1.140 | 1.050 | 1.130 | 4,446,700 | +0.08(+7.62%) |
Jan 24, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,302,218 | +0.03(+2.94%) |
Jan 23, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 1,102,223 | +0.02(+2.00%) |
Jan 22, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 3,793,672 | +0.04(+4.17%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9600 | 0.9600 | 3,622,300 | -0.06(-5.88%) |
Jan 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,776,826 | -0.03(-2.86%) |
Jan 16, 2019 | 1.020 | 1.070 | 1.010 | 1.050 | 2,032,593 | +0.01(+0.96%) |
Jan 15, 2019 | 1.080 | 1.080 | 1.000 | 1.040 | 3,457,279 | -0.04(-3.70%) |
Jan 14, 2019 | 1.120 | 1.130 | 1.070 | 1.080 | 2,080,514 | -0.01(-0.92%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.070 | 1.090 | 2,861,700 | -0.02(-1.80%) |
Jan 10, 2019 | 1.240 | 1.240 | 1.110 | 1.110 | 5,673,533 | -0.11(-9.02%) |
Jan 09, 2019 | 1.170 | 1.230 | 1.120 | 1.220 | 10,497,450 | +0.14(+12.96%) |
Jan 08, 2019 | 1.010 | 1.110 | 1.000 | 1.080 | 7,809,379 | +0.12(+12.50%) |
Jan 07, 2019 | 0.9000 | 1.000 | 0.9000 | 0.9600 | 3,425,515 | +0.07(+7.87%) |
Jan 04, 2019 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 2,422,000 | -0.01(-1.01%) |
Jan 03, 2019 | 0.8499 | 0.9000 | 0.8301 | 0.8991 | 4,057,766 | +0.07(+8.94%) |
Jan 02, 2019 | 0.7600 | 0.8442 | 0.7600 | 0.8253 | 2,513,273 | +0.07(+9.02%) |
Dec 31, 2018 | 0.7700 | 0.7810 | 0.7450 | 0.7570 | 2,900,700 | -0.02(-2.20%) |
Dec 28, 2018 | 0.7950 | 0.7950 | 0.7600 | 0.7740 | 2,623,200 | -0.01(-1.41%) |
Dec 27, 2018 | 0.8000 | 0.8062 | 0.7661 | 0.7851 | 2,325,153 | -0.00(-0.62%) |
Dec 26, 2018 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 1,407,170 | +0.01(+1.28%) |
Dec 24, 2018 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 1,854,800 | +0.05(+6.85%) |
Dec 21, 2018 | 0.8100 | 0.8200 | 0.7300 | 0.7300 | 10,255,900 | -0.08(-9.88%) |
Dec 20, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 3,273,573 | +0.03(+3.85%) |
Dec 19, 2018 | 0.8200 | 0.8600 | 0.7800 | 0.7800 | 3,639,428 | -0.03(-3.70%) |
Dec 18, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 4,228,468 | -0.01(-1.22%) |
Dec 17, 2018 | 0.7900 | 0.8500 | 0.7800 | 0.8200 | 4,137,129 | +0.03(+3.80%) |
Dec 14, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 4,601,900 | -0.01(-1.41%) |
Dec 13, 2018 | 0.8499 | 0.8500 | 0.7720 | 0.8013 | 2,625,984 | -0.02(-2.97%) |
Dec 12, 2018 | 0.8278 | 0.8600 | 0.8092 | 0.8258 | 4,185,465 | -0.02(-1.84%) |
Dec 11, 2018 | 0.8258 | 0.8597 | 0.8100 | 0.8413 | 2,895,084 | +0.02(+2.60%) |
Dec 10, 2018 | 0.8575 | 0.8900 | 0.8040 | 0.8200 | 4,370,440 | -0.04(-4.87%) |
Dec 07, 2018 | 0.7850 | 0.8700 | 0.7850 | 0.8620 | 2,975,700 | +0.07(+9.52%) |
Dec 06, 2018 | 0.7600 | 0.7901 | 0.7575 | 0.7871 | 2,541,364 | +0.03(+4.25%) |
Dec 04, 2018 | 0.7800 | 0.8100 | 0.7500 | 0.7550 | 2,768,400 | -0.02(-2.28%) |