Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.8570 | 0.8570 | 0.8186 | 0.8250 | 934,579 | -0.01(-0.84%) |
Feb 27, 2019 | 0.8505 | 0.8600 | 0.8191 | 0.8320 | 624,718 | -0.01(-0.88%) |
Feb 26, 2019 | 0.8130 | 0.8533 | 0.7998 | 0.8394 | 1,410,947 | +0.03(+3.53%) |
Feb 25, 2019 | 0.9087 | 0.9392 | 0.8105 | 0.8108 | 3,688,849 | -0.09(-10.12%) |
Feb 22, 2019 | 0.8900 | 0.9215 | 0.8890 | 0.9021 | 2,054,000 | +0.02(+2.05%) |
Feb 21, 2019 | 0.8462 | 0.8970 | 0.8364 | 0.8840 | 1,853,224 | +0.04(+4.68%) |
Feb 20, 2019 | 0.8100 | 0.8498 | 0.7871 | 0.8445 | 2,249,562 | +0.01(+1.50%) |
Feb 19, 2019 | 0.8548 | 0.8670 | 0.8190 | 0.8320 | 1,201,884 | +0.00(+0.24%) |
Feb 15, 2019 | 0.8070 | 0.8333 | 0.7950 | 0.8300 | 2,159,100 | +0.04(+5.72%) |
Feb 14, 2019 | 0.7903 | 0.8066 | 0.7850 | 0.7851 | 350,683 | -0.02(-2.23%) |
Feb 13, 2019 | 0.8205 | 0.8300 | 0.7827 | 0.8030 | 682,259 | -0.00(-0.25%) |
Feb 12, 2019 | 0.7960 | 0.8399 | 0.7800 | 0.8050 | 650,554 | +0.03(+3.60%) |
Feb 11, 2019 | 0.8087 | 0.8270 | 0.7770 | 0.7770 | 506,133 | -0.03(-3.92%) |
Feb 08, 2019 | 0.8257 | 0.8440 | 0.8087 | 0.8087 | 777,800 | -0.00(-0.16%) |
Feb 07, 2019 | 0.7744 | 0.8480 | 0.7744 | 0.8100 | 2,153,265 | +0.00(+0.25%) |
Feb 06, 2019 | 0.8459 | 0.8540 | 0.8000 | 0.8080 | 652,016 | -0.02(-2.40%) |
Feb 05, 2019 | 0.8800 | 0.8870 | 0.8050 | 0.8279 | 1,377,494 | -0.05(-6.01%) |
Feb 04, 2019 | 0.7800 | 0.9160 | 0.7800 | 0.8808 | 3,076,435 | +0.09(+11.49%) |
Feb 01, 2019 | 0.7833 | 0.8207 | 0.7570 | 0.7900 | 2,020,300 | +0.03(+3.47%) |
Jan 31, 2019 | 0.7270 | 0.7788 | 0.7025 | 0.7635 | 940,981 | +0.04(+5.63%) |
Jan 30, 2019 | 0.7460 | 0.7460 | 0.6973 | 0.7228 | 574,559 | +0.01(+2.09%) |
Jan 29, 2019 | 0.7200 | 0.7400 | 0.6929 | 0.7080 | 1,323,348 | -0.01(-1.67%) |
Jan 28, 2019 | 0.7177 | 0.7360 | 0.6982 | 0.7200 | 1,743,666 | -0.00(-0.53%) |
Jan 25, 2019 | 0.6910 | 0.7290 | 0.6790 | 0.7238 | 586,400 | +0.03(+4.76%) |
Jan 24, 2019 | 0.7153 | 0.7341 | 0.6892 | 0.6909 | 726,272 | -0.04(-5.24%) |
Jan 23, 2019 | 0.7455 | 0.7620 | 0.6700 | 0.7291 | 1,035,976 | -0.02(-3.12%) |
Jan 22, 2019 | 0.7827 | 0.7949 | 0.7171 | 0.7526 | 618,011 | -0.01(-0.97%) |
Jan 18, 2019 | 0.7820 | 0.7900 | 0.7446 | 0.7600 | 548,500 | +0.01(+0.73%) |
Jan 17, 2019 | 0.7190 | 0.7700 | 0.7100 | 0.7545 | 1,139,583 | +0.04(+5.22%) |
Jan 16, 2019 | 0.7188 | 0.7566 | 0.7000 | 0.7171 | 492,128 | -0.01(-1.47%) |
Jan 15, 2019 | 0.7590 | 0.7661 | 0.7138 | 0.7278 | 543,186 | -0.03(-3.64%) |
Jan 14, 2019 | 0.7810 | 0.7830 | 0.7430 | 0.7553 | 677,902 | -0.01(-1.46%) |
Jan 11, 2019 | 0.7656 | 0.7960 | 0.7500 | 0.7665 | 1,444,000 | -0.04(-5.37%) |
Jan 10, 2019 | 0.8585 | 0.8585 | 0.7877 | 0.8100 | 898,473 | -0.03(-3.51%) |
Jan 09, 2019 | 0.8350 | 0.8395 | 0.7901 | 0.8395 | 734,604 | +0.02(+2.57%) |
Jan 08, 2019 | 0.8090 | 0.8296 | 0.7800 | 0.8185 | 757,210 | +0.02(+2.31%) |
Jan 07, 2019 | 0.7957 | 0.8300 | 0.7635 | 0.8000 | 869,790 | +0.04(+5.26%) |
Jan 04, 2019 | 0.7705 | 0.7900 | 0.7470 | 0.7600 | 641,800 | +0.03(+3.40%) |
Jan 03, 2019 | 0.6714 | 0.7499 | 0.6674 | 0.7350 | 621,752 | +0.04(+5.00%) |
Jan 02, 2019 | 0.6850 | 0.7192 | 0.6670 | 0.7000 | 907,315 | +0.02(+2.44%) |
Dec 31, 2018 | 0.6836 | 0.7010 | 0.6600 | 0.6833 | 659,000 | -0.01(-1.23%) |
Dec 28, 2018 | 0.6660 | 0.7000 | 0.6435 | 0.6918 | 978,400 | +0.06(+9.00%) |
Dec 27, 2018 | 0.6684 | 0.6788 | 0.6259 | 0.6347 | 492,043 | -0.03(-3.83%) |
Dec 26, 2018 | 0.6201 | 0.6800 | 0.6001 | 0.6600 | 655,380 | +0.03(+4.76%) |
Dec 24, 2018 | 0.6124 | 0.6822 | 0.5950 | 0.6300 | 494,500 | +0.01(+1.12%) |
Dec 21, 2018 | 0.7037 | 0.7142 | 0.6084 | 0.6230 | 1,323,100 | -0.06(-9.18%) |
Dec 20, 2018 | 0.7020 | 0.7028 | 0.6340 | 0.6860 | 723,731 | -0.00(-0.58%) |
Dec 19, 2018 | 0.7265 | 0.7476 | 0.6871 | 0.6900 | 451,572 | -0.02(-2.82%) |
Dec 18, 2018 | 0.7059 | 0.7382 | 0.6800 | 0.7100 | 862,393 | +0.01(+0.95%) |
Dec 17, 2018 | 0.7428 | 0.7670 | 0.7000 | 0.7033 | 745,637 | -0.05(-6.23%) |
Dec 14, 2018 | 0.7339 | 0.7740 | 0.6850 | 0.7500 | 624,800 | -0.01(-1.26%) |
Dec 13, 2018 | 0.8114 | 0.8500 | 0.7446 | 0.7596 | 781,645 | -0.06(-7.37%) |
Dec 12, 2018 | 0.8190 | 0.8490 | 0.7920 | 0.8200 | 1,586,762 | +0.02(+3.14%) |
Dec 11, 2018 | 0.7187 | 0.8009 | 0.6983 | 0.7950 | 2,345,676 | +0.09(+12.77%) |
Dec 10, 2018 | 0.6500 | 0.7300 | 0.6500 | 0.7050 | 1,823,603 | +0.05(+6.88%) |
Dec 07, 2018 | 0.6995 | 0.7800 | 0.6487 | 0.6596 | 4,398,100 | -0.05(-6.45%) |
Dec 06, 2018 | 0.6700 | 0.7490 | 0.5650 | 0.7051 | 6,778,863 | +0.01(+0.73%) |
Dec 04, 2018 | 0.8380 | 0.8702 | 0.6960 | 0.7000 | 6,030,300 | -0.23(-24.54%) |