Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.180 | 1.190 | 1.130 | 1.150 | 156,845 | -0.04(-3.36%) |
Feb 27, 2019 | 1.180 | 1.190 | 1.150 | 1.190 | 166,900 | +0.00(+0.00%) |
Feb 26, 2019 | 1.120 | 1.190 | 1.080 | 1.190 | 238,079 | +0.04(+3.48%) |
Feb 25, 2019 | 1.060 | 1.210 | 1.060 | 1.150 | 643,505 | +0.11(+10.58%) |
Feb 22, 2019 | 1.010 | 1.050 | 1.010 | 1.040 | 338,669 | +0.05(+5.05%) |
Feb 21, 2019 | 1.010 | 1.020 | 0.9800 | 0.9900 | 156,768 | -0.02(-1.98%) |
Feb 20, 2019 | 0.9900 | 1.020 | 0.9900 | 1.010 | 191,550 | +0.01(+1.00%) |
Feb 19, 2019 | 0.9700 | 1.000 | 0.9600 | 1.000 | 115,989 | +0.03(+3.09%) |
Feb 15, 2019 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.01(-1.02%) | |
Feb 14, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 44,255 | +0.01(+1.03%) |
Feb 13, 2019 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 14,100 | +0.00(+0.00%) |
Feb 12, 2019 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 29,700 | +0.00(+0.00%) |
Feb 11, 2019 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 33,700 | -0.02(-2.02%) |
Feb 08, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 38,129 | +0.03(+3.13%) |
Feb 07, 2019 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 69,160 | -0.01(-1.03%) |
Feb 06, 2019 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 48,571 | +0.02(+2.11%) |
Feb 05, 2019 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 41,840 | +0.01(+1.06%) |
Feb 04, 2019 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 34,040 | +0.03(+3.30%) |
Feb 01, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 49,299 | -0.02(-2.15%) |
Jan 31, 2019 | 0.9200 | 0.9700 | 0.9100 | 0.9300 | 116,750 | -0.02(-2.11%) |
Jan 30, 2019 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 110,400 | +0.04(+4.40%) |
Jan 29, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 88,400 | -0.01(-1.09%) |
Jan 28, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 49,940 | -0.03(-3.16%) |
Jan 25, 2019 | 0.9300 | 0.9700 | 0.9300 | 0.9500 | 68,400 | +0.04(+4.40%) |
Jan 24, 2019 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 38,500 | +0.00(+0.00%) |
Jan 23, 2019 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 30,075 | -0.01(-1.09%) |
Jan 22, 2019 | 1.000 | 1.000 | 0.9200 | 0.9200 | 58,310 | -0.07(-7.07%) |
Jan 21, 2019 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 24,000 | +0.00(+0.00%) |
Jan 18, 2019 | 1.010 | 1.010 | 0.9600 | 0.9900 | 60,510 | +0.00(+0.00%) |
Jan 17, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 52,756 | -0.01(-1.00%) |
Jan 16, 2019 | 0.9600 | 1.010 | 0.9600 | 1.000 | 85,500 | +0.03(+3.09%) |
Jan 15, 2019 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 23,950 | +0.02(+2.11%) |
Jan 14, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 60,170 | -0.03(-3.06%) |
Jan 11, 2019 | 0.9400 | 1.030 | 0.9400 | 0.9800 | 217,827 | +0.03(+3.16%) |
Jan 10, 2019 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 28,600 | -0.01(-1.04%) |
Jan 09, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9600 | 84,860 | +0.00(+0.00%) |
Jan 08, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 74,600 | +0.05(+5.49%) |
Jan 07, 2019 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 99,500 | +0.01(+1.11%) |
Jan 04, 2019 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 79,857 | +0.04(+4.65%) |
Jan 03, 2019 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 43,620 | -0.03(-3.37%) |
Jan 02, 2019 | 0.8700 | 0.8900 | 0.8400 | 0.8900 | 43,430 | +0.00(+0.00%) |
Dec 31, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.01(+1.14%) | |
Dec 28, 2018 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 29,825 | -0.01(-1.12%) |
Dec 27, 2018 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 95,256 | +0.08(+9.88%) |
Dec 24, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.04(+5.19%) | |
Dec 21, 2018 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 379,600 | +0.00(+0.00%) |
Dec 20, 2018 | 0.8400 | 0.8500 | 0.7500 | 0.7700 | 217,400 | -0.07(-8.33%) |
Dec 19, 2018 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 49,350 | -0.01(-1.18%) |
Dec 18, 2018 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 46,000 | +0.00(+0.00%) |
Dec 17, 2018 | 0.8400 | 0.8800 | 0.8300 | 0.8500 | 105,420 | -0.01(-1.16%) |
Dec 14, 2018 | 0.8600 | 0.8800 | 0.8300 | 0.8600 | 118,000 | +0.02(+2.38%) |
Dec 13, 2018 | 0.9100 | 0.9200 | 0.8400 | 0.8400 | 108,989 | -0.07(-7.69%) |
Dec 12, 2018 | 0.8800 | 0.9200 | 0.8600 | 0.9100 | 19,150 | +0.06(+7.06%) |
Dec 11, 2018 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 38,673 | -0.03(-3.41%) |
Dec 10, 2018 | 0.9000 | 0.9200 | 0.8700 | 0.8800 | 74,570 | -0.05(-5.38%) |
Dec 07, 2018 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 16,100 | +0.01(+1.09%) |
Dec 06, 2018 | 0.9100 | 0.9200 | 0.8900 | 0.9200 | 43,110 | +0.00(+0.00%) |
Dec 05, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 10,100 | -0.02(-2.13%) |
Dec 04, 2018 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | 54,580 | -0.02(-2.08%) |