Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.6921 | 0.8270 | 0.6673 | 0.8270 | 620,082 | +0.11(+15.36%) |
Feb 27, 2019 | 0.7120 | 0.7267 | 0.6949 | 0.7169 | 55,606 | -0.02(-2.46%) |
Feb 26, 2019 | 0.7300 | 0.7447 | 0.7102 | 0.7350 | 118,391 | -0.01(-0.77%) |
Feb 25, 2019 | 0.7390 | 0.7537 | 0.7257 | 0.7407 | 135,407 | -0.00(-0.05%) |
Feb 22, 2019 | 0.7644 | 0.7720 | 0.7393 | 0.7411 | 64,400 | -0.03(-4.06%) |
Feb 21, 2019 | 0.7210 | 0.7764 | 0.7209 | 0.7725 | 138,465 | +0.04(+5.46%) |
Feb 20, 2019 | 0.7300 | 0.7394 | 0.7184 | 0.7325 | 78,886 | +0.00(+0.48%) |
Feb 19, 2019 | 0.7455 | 0.7507 | 0.7223 | 0.7290 | 110,217 | -0.01(-0.98%) |
Feb 15, 2019 | 0.7670 | 0.7670 | 0.7119 | 0.7362 | 125,900 | -0.02(-2.73%) |
Feb 14, 2019 | 0.7450 | 0.7640 | 0.7300 | 0.7569 | 74,709 | -0.02(-2.96%) |
Feb 13, 2019 | 0.7475 | 0.7980 | 0.7422 | 0.7800 | 89,168 | +0.00(+0.57%) |
Feb 12, 2019 | 0.7206 | 0.7756 | 0.6970 | 0.7756 | 181,761 | +0.03(+3.41%) |
Feb 11, 2019 | 0.7800 | 0.8038 | 0.7498 | 0.7500 | 107,594 | -0.06(-7.41%) |
Feb 08, 2019 | 0.7765 | 0.8100 | 0.7611 | 0.8100 | 84,300 | +0.05(+6.41%) |
Feb 07, 2019 | 0.7937 | 0.7976 | 0.7568 | 0.7612 | 142,435 | -0.04(-5.56%) |
Feb 06, 2019 | 0.8385 | 0.8403 | 0.7910 | 0.8060 | 253,439 | -0.04(-5.11%) |
Feb 05, 2019 | 0.8342 | 0.8530 | 0.8094 | 0.8494 | 165,046 | +0.00(+0.44%) |
Feb 04, 2019 | 0.8760 | 0.9000 | 0.8400 | 0.8457 | 162,518 | -0.04(-4.33%) |
Feb 01, 2019 | 0.8650 | 0.8998 | 0.8513 | 0.8840 | 148,600 | +0.02(+2.53%) |
Jan 31, 2019 | 0.8557 | 0.8727 | 0.8400 | 0.8622 | 89,815 | +0.02(+1.90%) |
Jan 30, 2019 | 0.8780 | 0.8780 | 0.8350 | 0.8461 | 143,683 | -0.03(-3.37%) |
Jan 29, 2019 | 0.8860 | 0.9200 | 0.8530 | 0.8756 | 165,874 | -0.01(-1.62%) |
Jan 28, 2019 | 0.9040 | 0.9149 | 0.8871 | 0.8900 | 84,570 | -0.02(-2.14%) |
Jan 25, 2019 | 0.9200 | 0.9240 | 0.8786 | 0.9095 | 174,700 | -0.01(-1.14%) |
Jan 24, 2019 | 0.9075 | 0.9240 | 0.8663 | 0.9200 | 139,236 | +0.01(+0.55%) |
Jan 23, 2019 | 0.9000 | 0.9306 | 0.8824 | 0.9150 | 127,568 | +0.02(+2.44%) |
Jan 22, 2019 | 0.8690 | 0.8970 | 0.8263 | 0.8932 | 415,021 | +0.09(+11.30%) |
Jan 18, 2019 | 0.7578 | 0.8240 | 0.7540 | 0.8025 | 135,900 | +0.01(+0.94%) |
Jan 17, 2019 | 0.8885 | 0.9100 | 0.7950 | 0.7950 | 415,276 | -0.11(-12.64%) |
Jan 16, 2019 | 0.8281 | 0.9100 | 0.8170 | 0.9100 | 122,064 | +0.09(+10.50%) |
Jan 15, 2019 | 0.8500 | 0.8806 | 0.8000 | 0.8235 | 133,464 | -0.03(-2.99%) |
Jan 14, 2019 | 0.9151 | 0.9265 | 0.8151 | 0.8489 | 238,450 | -0.05(-5.68%) |
Jan 11, 2019 | 0.9290 | 0.9550 | 0.8830 | 0.9000 | 294,500 | -0.01(-1.30%) |
Jan 10, 2019 | 0.9685 | 0.9730 | 0.8900 | 0.9119 | 167,424 | -0.02(-1.95%) |
Jan 09, 2019 | 0.8796 | 0.9440 | 0.8737 | 0.9300 | 263,966 | +0.08(+8.85%) |
Jan 08, 2019 | 0.8600 | 0.9307 | 0.8420 | 0.8544 | 294,949 | +0.06(+6.89%) |
Jan 07, 2019 | 0.7466 | 0.8260 | 0.7400 | 0.7993 | 179,898 | +0.06(+8.01%) |
Jan 04, 2019 | 0.6721 | 0.7410 | 0.6700 | 0.7400 | 127,000 | +0.06(+8.81%) |
Jan 03, 2019 | 0.6620 | 0.7150 | 0.6300 | 0.6801 | 180,956 | +0.05(+7.95%) |
Jan 02, 2019 | 0.5850 | 0.6453 | 0.5821 | 0.6300 | 186,857 | +0.07(+12.90%) |
Dec 31, 2018 | 0.5620 | 0.5977 | 0.5580 | 0.5580 | 198,900 | -0.02(-3.56%) |
Dec 28, 2018 | 0.5870 | 0.6041 | 0.5600 | 0.5786 | 179,900 | -0.00(-0.58%) |
Dec 27, 2018 | 0.5640 | 0.5979 | 0.5470 | 0.5820 | 117,536 | +0.05(+9.81%) |
Dec 26, 2018 | 0.5700 | 0.6100 | 0.5250 | 0.5300 | 127,127 | -0.03(-5.93%) |
Dec 24, 2018 | 0.5295 | 0.5908 | 0.5136 | 0.5634 | 93,700 | -0.01(-1.33%) |
Dec 21, 2018 | 0.5760 | 0.5959 | 0.5409 | 0.5710 | 183,400 | -0.04(-6.39%) |
Dec 20, 2018 | 0.5807 | 0.6800 | 0.5760 | 0.6100 | 359,501 | -0.01(-1.76%) |
Dec 19, 2018 | 0.6002 | 0.6483 | 0.5851 | 0.6209 | 118,853 | +0.03(+5.13%) |
Dec 18, 2018 | 0.6464 | 0.6680 | 0.5720 | 0.5906 | 243,216 | -0.05(-7.49%) |
Dec 17, 2018 | 0.7221 | 0.7221 | 0.6384 | 0.6384 | 154,321 | -0.09(-12.20%) |
Dec 14, 2018 | 0.7446 | 0.7454 | 0.7082 | 0.7271 | 99,000 | -0.00(-0.22%) |
Dec 13, 2018 | 0.7500 | 0.7609 | 0.7157 | 0.7287 | 115,980 | -0.02(-2.84%) |
Dec 12, 2018 | 0.7700 | 0.7989 | 0.7371 | 0.7500 | 129,657 | -0.03(-3.99%) |
Dec 11, 2018 | 0.8210 | 0.8210 | 0.7500 | 0.7812 | 167,779 | -0.04(-4.73%) |
Dec 10, 2018 | 0.8258 | 0.8496 | 0.7781 | 0.8200 | 76,092 | -0.04(-4.51%) |
Dec 07, 2018 | 0.8275 | 0.8587 | 0.7690 | 0.8587 | 119,600 | +0.10(+13.20%) |
Dec 06, 2018 | 0.7472 | 0.8011 | 0.7101 | 0.7586 | 402,325 | -0.09(-10.75%) |
Dec 04, 2018 | 0.8750 | 0.9030 | 0.8113 | 0.8500 | 134,400 | -0.04(-4.49%) |