Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.6000 | 0.6099 | 0.5525 | 0.5750 | 515,970 | -0.01(-1.03%) |
Feb 27, 2019 | 0.5673 | 0.5996 | 0.5672 | 0.5810 | 268,630 | +0.01(+2.45%) |
Feb 26, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5671 | 273,953 | +0.01(+1.12%) |
Feb 25, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5608 | 877,644 | -0.04(-6.53%) |
Feb 22, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 312,500 | -0.00(-0.65%) |
Feb 21, 2019 | 0.6030 | 0.6153 | 0.5900 | 0.6039 | 411,841 | +0.01(+1.50%) |
Feb 20, 2019 | 0.6332 | 0.6339 | 0.5910 | 0.5950 | 581,563 | -0.03(-4.86%) |
Feb 19, 2019 | 0.6300 | 0.6499 | 0.6000 | 0.6254 | 265,630 | -0.00(-0.73%) |
Feb 15, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 206,600 | +0.01(+1.65%) |
Feb 14, 2019 | 0.6529 | 0.6701 | 0.6198 | 0.6198 | 506,353 | -0.03(-5.06%) |
Feb 13, 2019 | 0.6500 | 0.6634 | 0.6300 | 0.6528 | 369,998 | +0.00(+0.60%) |
Feb 12, 2019 | 0.6124 | 0.6574 | 0.6000 | 0.6489 | 490,616 | +0.05(+8.15%) |
Feb 11, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 376,647 | +0.00(+0.00%) |
Feb 08, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 410,300 | +0.01(+1.69%) |
Feb 07, 2019 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 692,461 | -0.03(-4.84%) |
Feb 06, 2019 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 561,224 | +0.01(+1.64%) |
Feb 05, 2019 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 907,582 | -0.00(-0.16%) |
Feb 04, 2019 | 0.7033 | 0.7100 | 0.5901 | 0.6110 | 1,241,868 | -0.05(-7.42%) |
Feb 01, 2019 | 0.8100 | 0.8100 | 0.6600 | 0.6600 | 3,016,800 | -0.22(-25.00%) |
Jan 31, 2019 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 910,438 | -0.02(-2.22%) |
Jan 30, 2019 | 0.8900 | 0.9400 | 0.7900 | 0.9000 | 1,460,369 | +0.00(+0.02%) |
Jan 29, 2019 | 0.7570 | 0.9000 | 0.7500 | 0.8998 | 2,359,696 | +0.14(+19.18%) |
Jan 28, 2019 | 0.7115 | 0.7600 | 0.7101 | 0.7550 | 512,574 | +0.04(+4.86%) |
Jan 25, 2019 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 450,300 | -0.02(-2.57%) |
Jan 24, 2019 | 0.6993 | 0.7700 | 0.6993 | 0.7390 | 1,319,238 | +0.04(+5.60%) |
Jan 23, 2019 | 0.6858 | 0.7300 | 0.6700 | 0.6998 | 588,988 | +0.02(+2.91%) |
Jan 22, 2019 | 0.7100 | 0.7400 | 0.6700 | 0.6800 | 502,958 | -0.04(-5.56%) |
Jan 18, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 255,700 | +0.03(+4.35%) |
Jan 17, 2019 | 0.6900 | 0.7163 | 0.6900 | 0.6900 | 206,711 | +0.00(+0.73%) |
Jan 16, 2019 | 0.6710 | 0.6910 | 0.6700 | 0.6850 | 113,154 | +0.00(+0.72%) |
Jan 15, 2019 | 0.6743 | 0.6949 | 0.6710 | 0.6801 | 136,739 | +0.01(+1.51%) |
Jan 14, 2019 | 0.7200 | 0.7490 | 0.6640 | 0.6700 | 460,130 | -0.06(-8.22%) |
Jan 11, 2019 | 0.6950 | 0.7500 | 0.6900 | 0.7300 | 278,600 | +0.04(+5.13%) |
Jan 10, 2019 | 0.7073 | 0.7350 | 0.6900 | 0.6944 | 291,483 | -0.01(-1.92%) |
Jan 09, 2019 | 0.7500 | 0.7500 | 0.6810 | 0.7080 | 470,432 | -0.04(-5.60%) |
Jan 08, 2019 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 431,856 | +0.02(+3.08%) |
Jan 07, 2019 | 0.6820 | 0.7599 | 0.6750 | 0.7276 | 623,548 | +0.06(+8.60%) |
Jan 04, 2019 | 0.6300 | 0.7000 | 0.6300 | 0.6700 | 398,700 | +0.04(+6.35%) |
Jan 03, 2019 | 0.6633 | 0.6700 | 0.6210 | 0.6300 | 389,751 | -0.03(-3.82%) |
Jan 02, 2019 | 0.6336 | 0.6798 | 0.6300 | 0.6550 | 382,292 | +0.02(+2.34%) |
Dec 31, 2018 | 0.6300 | 0.6800 | 0.6200 | 0.6400 | 592,000 | +0.01(+1.59%) |
Dec 28, 2018 | 0.5450 | 0.6400 | 0.5450 | 0.6300 | 1,146,900 | +0.08(+15.49%) |
Dec 27, 2018 | 0.6057 | 0.6119 | 0.5410 | 0.5455 | 830,789 | -0.06(-9.94%) |
Dec 26, 2018 | 0.6100 | 0.6388 | 0.6057 | 0.6057 | 571,399 | +0.01(+0.95%) |
Dec 24, 2018 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 376,600 | -0.02(-3.23%) |
Dec 21, 2018 | 0.6400 | 0.6700 | 0.6100 | 0.6200 | 696,200 | -0.00(-0.47%) |
Dec 20, 2018 | 0.6420 | 0.6700 | 0.6100 | 0.6229 | 824,705 | -0.00(-0.18%) |
Dec 19, 2018 | 0.6400 | 0.6690 | 0.6200 | 0.6240 | 1,259,704 | -0.03(-4.00%) |
Dec 18, 2018 | 0.7300 | 0.7300 | 0.6300 | 0.6500 | 1,681,878 | -0.05(-7.14%) |
Dec 17, 2018 | 0.7700 | 0.7950 | 0.6950 | 0.7000 | 1,916,700 | -0.07(-9.44%) |
Dec 14, 2018 | 0.7950 | 0.7950 | 0.7400 | 0.7730 | 698,200 | -0.02(-2.76%) |
Dec 13, 2018 | 0.8200 | 0.8587 | 0.7891 | 0.7949 | 1,236,741 | -0.02(-2.35%) |
Dec 12, 2018 | 0.8400 | 0.8500 | 0.8110 | 0.8140 | 1,233,567 | -0.01(-0.85%) |
Dec 11, 2018 | 0.8900 | 0.8900 | 0.7800 | 0.8210 | 3,388,798 | -0.05(-6.19%) |
Dec 10, 2018 | 0.9000 | 1.130 | 0.8300 | 0.8752 | 17,547,684 | +0.07(+8.05%) |
Dec 07, 2018 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 1,032,400 | -0.06(-6.90%) |
Dec 06, 2018 | 0.8400 | 0.9200 | 0.8400 | 0.8700 | 1,304,398 | -0.01(-1.14%) |
Dec 04, 2018 | 0.8600 | 0.9100 | 0.8400 | 0.8800 | 1,070,500 | +0.01(+1.15%) |