Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.040 | 1.050 | 1.010 | 1.010 | 134,208 | -0.04(-3.81%) |
Feb 27, 2019 | 1.010 | 1.070 | 1.000 | 1.050 | 115,374 | +0.03(+2.94%) |
Feb 26, 2019 | 1.050 | 1.090 | 1.020 | 1.020 | 116,929 | -0.04(-3.77%) |
Feb 25, 2019 | 1.110 | 1.110 | 1.020 | 1.060 | 303,641 | -0.06(-5.36%) |
Feb 22, 2019 | 1.120 | 1.130 | 1.050 | 1.120 | 104,100 | +0.01(+0.90%) |
Feb 21, 2019 | 1.110 | 1.140 | 1.090 | 1.110 | 82,510 | -0.01(-0.89%) |
Feb 20, 2019 | 1.150 | 1.160 | 1.110 | 1.120 | 208,447 | -0.02(-1.75%) |
Feb 19, 2019 | 1.130 | 1.180 | 1.095 | 1.140 | 152,036 | +0.01(+0.88%) |
Feb 15, 2019 | 1.150 | 1.180 | 1.120 | 1.130 | 228,700 | -0.06(-5.04%) |
Feb 14, 2019 | 1.160 | 1.230 | 1.100 | 1.190 | 555,328 | +0.01(+0.85%) |
Feb 13, 2019 | 1.150 | 1.180 | 1.110 | 1.180 | 207,547 | +0.03(+2.61%) |
Feb 12, 2019 | 1.150 | 1.150 | 1.091 | 1.150 | 177,005 | +0.00(+0.00%) |
Feb 11, 2019 | 1.120 | 1.150 | 1.070 | 1.150 | 233,250 | +0.00(+0.00%) |
Feb 08, 2019 | 1.110 | 1.150 | 1.090 | 1.150 | 148,000 | -0.01(-0.86%) |
Feb 07, 2019 | 1.110 | 1.180 | 1.110 | 1.160 | 105,921 | +0.05(+4.50%) |
Feb 06, 2019 | 1.140 | 1.170 | 1.090 | 1.110 | 107,099 | -0.04(-3.48%) |
Feb 05, 2019 | 1.110 | 1.190 | 1.110 | 1.150 | 96,573 | +0.03(+2.68%) |
Feb 04, 2019 | 1.120 | 1.170 | 1.120 | 1.120 | 105,528 | -0.07(-5.88%) |
Feb 01, 2019 | 1.090 | 1.210 | 1.090 | 1.190 | 363,900 | +0.01(+0.85%) |
Jan 31, 2019 | 1.090 | 1.190 | 1.060 | 1.180 | 266,891 | +0.06(+5.36%) |
Jan 30, 2019 | 1.090 | 1.150 | 1.081 | 1.120 | 114,114 | +0.00(+0.00%) |
Jan 29, 2019 | 1.110 | 1.150 | 1.060 | 1.120 | 302,674 | +0.01(+0.90%) |
Jan 28, 2019 | 1.070 | 1.110 | 1.060 | 1.110 | 164,199 | +0.02(+1.83%) |
Jan 25, 2019 | 1.060 | 1.110 | 1.030 | 1.090 | 575,600 | -0.01(-0.91%) |
Jan 24, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 195,210 | -0.02(-1.79%) |
Jan 23, 2019 | 1.040 | 1.130 | 1.040 | 1.120 | 348,695 | +0.05(+4.67%) |
Jan 22, 2019 | 1.170 | 1.210 | 1.060 | 1.070 | 1,233,894 | +0.02(+1.90%) |
Jan 18, 2019 | 0.8500 | 1.050 | 0.8500 | 1.050 | 1,190,800 | +0.23(+28.05%) |
Jan 17, 2019 | 0.7800 | 0.8200 | 0.6603 | 0.8200 | 468,567 | +0.11(+15.49%) |
Jan 16, 2019 | 0.6600 | 0.7500 | 0.6500 | 0.7100 | 226,137 | +0.08(+13.60%) |
Jan 15, 2019 | 0.5600 | 0.6900 | 0.5460 | 0.6250 | 187,433 | +0.10(+20.19%) |
Jan 14, 2019 | 0.4368 | 0.5400 | 0.4233 | 0.5200 | 59,489 | +0.08(+18.18%) |
Jan 11, 2019 | 0.4100 | 0.5500 | 0.4100 | 0.4400 | 40,200 | +0.03(+7.90%) |
Jan 10, 2019 | 0.4500 | 0.4726 | 0.4078 | 0.4078 | 5,251 | -0.04(-9.38%) |
Jan 09, 2019 | 0.4056 | 0.4500 | 0.4056 | 0.4500 | 13,756 | -0.03(-6.21%) |
Jan 08, 2019 | 0.4888 | 0.4888 | 0.4050 | 0.4798 | 22,526 | +0.02(+4.92%) |
Jan 07, 2019 | 0.4900 | 0.4900 | 0.4046 | 0.4573 | 16,074 | +0.01(+1.62%) |
Jan 04, 2019 | 0.4300 | 0.4800 | 0.4300 | 0.4500 | 20,800 | +0.02(+4.65%) |
Jan 03, 2019 | 0.4300 | 0.4500 | 0.4130 | 0.4300 | 29,044 | +0.01(+2.38%) |
Jan 02, 2019 | 0.3200 | 0.4300 | 0.3200 | 0.4200 | 82,520 | +0.04(+10.53%) |
Dec 31, 2018 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | 33,000 | -0.02(-3.80%) |
Dec 28, 2018 | 0.3700 | 0.4020 | 0.3370 | 0.3950 | 15,100 | +0.05(+16.18%) |
Dec 27, 2018 | 0.3400 | 0.4000 | 0.3200 | 0.3400 | 19,528 | +0.02(+6.25%) |
Dec 26, 2018 | 0.4000 | 0.4020 | 0.2320 | 0.3200 | 59,396 | -0.08(-20.00%) |
Dec 24, 2018 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 17,400 | -0.07(-14.89%) |
Dec 21, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 3,300 | -0.01(-1.26%) |
Dec 20, 2018 | 0.5399 | 0.5399 | 0.4010 | 0.4760 | 54,896 | -0.04(-8.46%) |
Dec 19, 2018 | 0.5003 | 0.5248 | 0.4908 | 0.5200 | 15,141 | -0.01(-1.78%) |
Dec 18, 2018 | 0.5100 | 0.5600 | 0.5100 | 0.5294 | 13,893 | +0.03(+5.86%) |
Dec 17, 2018 | 0.5810 | 0.7800 | 0.5001 | 0.5001 | 829,496 | -0.06(-10.70%) |
Dec 14, 2018 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | 88,600 | -0.04(-6.67%) |
Dec 13, 2018 | 0.5110 | 0.6100 | 0.5110 | 0.6000 | 94,815 | +0.10(+20.00%) |
Dec 12, 2018 | 0.5010 | 0.5691 | 0.5000 | 0.5000 | 53,966 | -0.00(-0.20%) |
Dec 11, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5010 | 39,987 | +0.00(+0.00%) |
Dec 10, 2018 | 0.5197 | 0.5700 | 0.5000 | 0.5010 | 19,434 | -0.02(-3.65%) |
Dec 07, 2018 | 0.5000 | 0.5700 | 0.5000 | 0.5200 | 14,100 | +0.01(+1.96%) |
Dec 06, 2018 | 0.5500 | 0.5700 | 0.5000 | 0.5100 | 55,790 | -0.04(-7.27%) |
Dec 04, 2018 | 0.5500 | 0.5700 | 0.5450 | 0.5500 | 59,500 | +0.01(+1.14%) |