Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5259 | 0.5273 | 0.4950 | 0.5041 | 43,086 | -0.01(-1.16%) |
Feb 27, 2019 | 0.5270 | 0.5419 | 0.5050 | 0.5100 | 95,775 | -0.02(-3.23%) |
Feb 26, 2019 | 0.5200 | 0.5364 | 0.5200 | 0.5270 | 11,910 | -0.00(-0.06%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.5137 | 0.5273 | 21,812 | -0.01(-1.18%) |
Feb 22, 2019 | 0.5052 | 0.5336 | 0.5052 | 0.5336 | 25,400 | +0.02(+3.51%) |
Feb 21, 2019 | 0.5494 | 0.5494 | 0.5155 | 0.5155 | 72,570 | -0.03(-5.95%) |
Feb 20, 2019 | 0.5900 | 0.5900 | 0.5100 | 0.5481 | 53,501 | -0.04(-6.39%) |
Feb 19, 2019 | 0.5825 | 0.5906 | 0.5634 | 0.5855 | 28,871 | +0.01(+1.49%) |
Feb 15, 2019 | 0.5676 | 0.5769 | 0.5500 | 0.5769 | 71,000 | +0.00(+0.42%) |
Feb 14, 2019 | 0.5560 | 0.5745 | 0.5500 | 0.5745 | 36,733 | +0.01(+2.59%) |
Feb 13, 2019 | 0.5761 | 0.5772 | 0.5600 | 0.5600 | 8,650 | -0.00(-0.88%) |
Feb 12, 2019 | 0.5781 | 0.5844 | 0.5650 | 0.5650 | 10,808 | -0.02(-2.90%) |
Feb 11, 2019 | 0.5746 | 0.5819 | 0.5586 | 0.5819 | 18,598 | +0.00(+0.24%) |
Feb 08, 2019 | 0.6058 | 0.6058 | 0.5647 | 0.5805 | 6,800 | -0.02(-3.91%) |
Feb 07, 2019 | 0.5892 | 0.6049 | 0.5539 | 0.6041 | 161,969 | -0.01(-1.31%) |
Feb 06, 2019 | 0.5850 | 0.6121 | 0.5800 | 0.6121 | 34,503 | +0.00(+0.00%) |
Feb 05, 2019 | 0.6118 | 0.6121 | 0.5700 | 0.6121 | 89,631 | +0.00(+0.31%) |
Feb 04, 2019 | 0.5863 | 0.6121 | 0.5863 | 0.6102 | 77,218 | +0.02(+3.42%) |
Feb 01, 2019 | 0.5700 | 0.6065 | 0.5700 | 0.5900 | 80,100 | -0.00(-0.03%) |
Jan 31, 2019 | 0.5951 | 0.6121 | 0.5900 | 0.5902 | 81,490 | -0.01(-1.62%) |
Jan 30, 2019 | 0.6050 | 0.6050 | 0.5900 | 0.5999 | 48,320 | -0.01(-0.84%) |
Jan 29, 2019 | 0.5988 | 0.6100 | 0.5800 | 0.6050 | 36,504 | +0.02(+2.54%) |
Jan 28, 2019 | 0.5510 | 0.6135 | 0.5510 | 0.5900 | 152,365 | +0.04(+7.27%) |
Jan 25, 2019 | 0.5100 | 0.5500 | 0.4919 | 0.5500 | 70,600 | +0.04(+7.84%) |
Jan 24, 2019 | 0.4843 | 0.5198 | 0.4843 | 0.5100 | 17,350 | -0.00(-0.04%) |
Jan 23, 2019 | 0.5346 | 0.5346 | 0.4838 | 0.5102 | 16,600 | -0.02(-4.64%) |
Jan 22, 2019 | 0.6599 | 0.6599 | 0.5200 | 0.5350 | 73,000 | -0.02(-3.15%) |
Jan 18, 2019 | 0.5600 | 0.5616 | 0.5103 | 0.5524 | 21,100 | -0.01(-1.37%) |
Jan 17, 2019 | 0.5570 | 0.5700 | 0.5470 | 0.5601 | 16,278 | -0.01(-1.49%) |
Jan 16, 2019 | 0.5700 | 0.5837 | 0.5570 | 0.5686 | 18,375 | -0.03(-4.49%) |
Jan 15, 2019 | 0.6100 | 0.6100 | 0.5570 | 0.5953 | 30,930 | -0.01(-1.72%) |
Jan 14, 2019 | 0.6035 | 0.6100 | 0.5777 | 0.6057 | 6,833 | -0.00(-0.70%) |
Jan 11, 2019 | 0.6285 | 0.6287 | 0.5628 | 0.6100 | 14,200 | -0.02(-3.17%) |
Jan 10, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 37,777 | +0.05(+8.62%) |
Jan 09, 2019 | 0.5690 | 0.5800 | 0.5500 | 0.5800 | 8,300 | +0.04(+7.41%) |
Jan 08, 2019 | 0.5550 | 0.5664 | 0.5366 | 0.5400 | 7,737 | -0.02(-2.70%) |
Jan 07, 2019 | 0.5500 | 0.5550 | 0.4988 | 0.5550 | 28,411 | +0.02(+2.80%) |
Jan 04, 2019 | 0.4900 | 0.5399 | 0.4900 | 0.5399 | 42,300 | +0.09(+19.98%) |
Jan 03, 2019 | 0.4408 | 0.4823 | 0.4400 | 0.4500 | 33,119 | -0.00(-0.77%) |
Jan 02, 2019 | 0.3869 | 0.5000 | 0.3869 | 0.4535 | 78,809 | +0.05(+11.26%) |
Dec 31, 2018 | 0.3783 | 0.4300 | 0.3783 | 0.4076 | 14,800 | -0.01(-1.78%) |
Dec 28, 2018 | 0.4285 | 0.4285 | 0.3787 | 0.4150 | 5,000 | +0.01(+1.22%) |
Dec 27, 2018 | 0.4422 | 0.4422 | 0.3900 | 0.4100 | 19,722 | -0.04(-8.89%) |
Dec 26, 2018 | 0.4386 | 0.5000 | 0.3650 | 0.4500 | 33,702 | +0.02(+3.76%) |
Dec 24, 2018 | 0.4100 | 0.4386 | 0.3547 | 0.4337 | 47,400 | +0.05(+14.10%) |
Dec 21, 2018 | 0.4164 | 0.4386 | 0.3801 | 0.3801 | 38,300 | -0.01(-2.54%) |
Dec 20, 2018 | 0.3910 | 0.4243 | 0.3900 | 0.3900 | 186,875 | -0.02(-4.99%) |
Dec 19, 2018 | 0.4574 | 0.4574 | 0.4085 | 0.4105 | 43,240 | -0.03(-7.55%) |
Dec 18, 2018 | 0.4552 | 0.4868 | 0.4152 | 0.4440 | 46,874 | +0.03(+6.09%) |
Dec 17, 2018 | 0.4357 | 0.4579 | 0.4184 | 0.4185 | 27,499 | -0.02(-4.10%) |
Dec 14, 2018 | 0.4500 | 0.4500 | 0.4240 | 0.4364 | 36,500 | +0.01(+2.95%) |
Dec 13, 2018 | 0.4531 | 0.4531 | 0.4234 | 0.4239 | 83,874 | -0.04(-9.09%) |
Dec 12, 2018 | 0.4635 | 0.5192 | 0.4500 | 0.4663 | 39,522 | -0.00(-0.79%) |
Dec 11, 2018 | 0.4792 | 0.5177 | 0.4700 | 0.4700 | 54,310 | +0.02(+4.10%) |
Dec 10, 2018 | 0.5129 | 0.5129 | 0.4100 | 0.4515 | 73,277 | -0.08(-14.71%) |
Dec 07, 2018 | 0.5900 | 0.6456 | 0.4700 | 0.5294 | 160,100 | -0.13(-19.86%) |
Dec 06, 2018 | 0.7479 | 0.7479 | 0.5508 | 0.6606 | 87,678 | -0.10(-13.08%) |
Dec 04, 2018 | 0.7600 | 0.7900 | 0.7368 | 0.7600 | 126,700 | +0.00(+0.00%) |