Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.060 | 1.080 | 1.020 | 1.030 | 218,450 | -0.04(-3.74%) |
Feb 27, 2019 | 1.150 | 1.160 | 1.040 | 1.070 | 644,600 | -0.11(-9.32%) |
Feb 26, 2019 | 1.120 | 1.220 | 0.9700 | 1.180 | 3,428,618 | +0.21(+21.65%) |
Feb 25, 2019 | 1.010 | 1.010 | 0.9400 | 0.9700 | 199,452 | -0.03(-3.00%) |
Feb 22, 2019 | 0.9800 | 1.020 | 0.9500 | 1.000 | 160,900 | +0.01(+1.01%) |
Feb 21, 2019 | 0.9400 | 1.010 | 0.9201 | 0.9900 | 345,391 | +0.06(+6.13%) |
Feb 20, 2019 | 0.9900 | 0.9900 | 0.9150 | 0.9328 | 360,701 | -0.06(-5.78%) |
Feb 19, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 142,576 | -0.01(-1.00%) |
Feb 15, 2019 | 1.020 | 1.030 | 0.9600 | 1.000 | 187,000 | -0.03(-2.91%) |
Feb 14, 2019 | 1.020 | 1.030 | 1.000 | 1.030 | 70,836 | +0.00(+0.00%) |
Feb 13, 2019 | 1.070 | 1.090 | 1.010 | 1.030 | 331,822 | +0.01(+0.98%) |
Feb 12, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 199,094 | +0.01(+0.99%) |
Feb 11, 2019 | 0.9700 | 1.010 | 0.9500 | 1.010 | 121,190 | +0.00(+0.00%) |
Feb 08, 2019 | 1.000 | 1.020 | 0.9300 | 1.010 | 172,500 | -0.01(-0.98%) |
Feb 07, 2019 | 1.010 | 1.020 | 0.9400 | 1.020 | 225,543 | +0.00(+0.00%) |
Feb 06, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 126,556 | -0.03(-2.86%) |
Feb 05, 2019 | 1.080 | 1.080 | 1.000 | 1.050 | 341,435 | -0.02(-1.87%) |
Feb 04, 2019 | 1.040 | 1.160 | 1.010 | 1.070 | 1,498,687 | +0.09(+9.18%) |
Feb 01, 2019 | 0.9200 | 1.050 | 0.9100 | 0.9800 | 604,600 | +0.05(+5.38%) |
Jan 31, 2019 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | 156,509 | +0.03(+2.77%) |
Jan 30, 2019 | 0.9200 | 0.9300 | 0.8700 | 0.9049 | 257,884 | -0.02(-1.64%) |
Jan 29, 2019 | 0.9100 | 0.9700 | 0.9000 | 0.9200 | 272,224 | +0.01(+1.56%) |
Jan 28, 2019 | 0.9050 | 0.9698 | 0.8500 | 0.9059 | 341,303 | -0.01(-1.53%) |
Jan 25, 2019 | 0.9400 | 0.9900 | 0.9200 | 0.9200 | 270,200 | -0.02(-2.13%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9400 | 509,392 | -0.08(-7.84%) |
Jan 23, 2019 | 1.030 | 1.110 | 0.9400 | 1.020 | 1,848,876 | -0.03(-2.86%) |
Jan 22, 2019 | 0.7818 | 1.070 | 0.7818 | 1.050 | 2,888,888 | +0.27(+33.76%) |
Jan 18, 2019 | 0.7900 | 0.8190 | 0.7820 | 0.7850 | 126,500 | -0.01(-1.58%) |
Jan 17, 2019 | 0.8690 | 0.8690 | 0.7750 | 0.7976 | 316,841 | -0.06(-7.48%) |
Jan 16, 2019 | 0.8050 | 0.8970 | 0.7500 | 0.8621 | 966,976 | +0.07(+9.13%) |
Jan 15, 2019 | 0.8700 | 0.8700 | 0.7100 | 0.7900 | 931,333 | -0.07(-7.87%) |
Jan 14, 2019 | 0.9140 | 0.9200 | 0.8300 | 0.8575 | 519,210 | -0.05(-5.77%) |
Jan 11, 2019 | 0.9900 | 1.030 | 0.8800 | 0.9100 | 1,664,600 | -0.07(-7.14%) |
Jan 10, 2019 | 0.6900 | 1.030 | 0.6700 | 0.9800 | 2,485,201 | +0.31(+46.27%) |
Jan 09, 2019 | 0.8200 | 0.9500 | 0.6300 | 0.6700 | 3,608,785 | -0.04(-6.29%) |
Jan 08, 2019 | 0.5000 | 0.7700 | 0.4760 | 0.7150 | 2,837,469 | +0.27(+62.50%) |
Jan 07, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4400 | 318,135 | -0.02(-4.35%) |
Jan 04, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 179,200 | -0.01(-2.13%) |
Jan 03, 2019 | 0.4900 | 0.5000 | 0.4400 | 0.4700 | 344,758 | -0.01(-2.08%) |
Jan 02, 2019 | 0.4700 | 0.5500 | 0.4500 | 0.4800 | 1,168,045 | +0.06(+14.29%) |
Dec 31, 2018 | 0.4220 | 0.4350 | 0.3600 | 0.4200 | 692,000 | -0.02(-5.41%) |
Dec 28, 2018 | 0.4900 | 0.5050 | 0.4030 | 0.4440 | 1,305,700 | -0.07(-12.94%) |
Dec 27, 2018 | 0.6200 | 0.6200 | 0.4800 | 0.5100 | 4,785,883 | +0.10(+24.39%) |
Dec 26, 2018 | 0.3300 | 0.5100 | 0.3300 | 0.4100 | 2,397,926 | +0.09(+28.12%) |
Dec 24, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 73,300 | +0.01(+3.23%) |
Dec 21, 2018 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 193,300 | -0.00(-0.10%) |
Dec 20, 2018 | 0.3650 | 0.3650 | 0.3000 | 0.3103 | 366,433 | -0.06(-15.61%) |
Dec 19, 2018 | 0.3730 | 0.3763 | 0.3631 | 0.3677 | 112,654 | -0.01(-1.42%) |
Dec 18, 2018 | 0.4050 | 0.4200 | 0.3000 | 0.3730 | 466,135 | -0.03(-7.08%) |
Dec 17, 2018 | 0.4030 | 0.4203 | 0.4000 | 0.4014 | 166,098 | -0.01(-2.10%) |
Dec 14, 2018 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 187,300 | -0.00(-0.68%) |
Dec 13, 2018 | 0.4633 | 0.4683 | 0.4120 | 0.4128 | 154,454 | -0.05(-10.90%) |
Dec 12, 2018 | 0.5000 | 0.5100 | 0.4600 | 0.4633 | 138,415 | -0.03(-6.02%) |
Dec 11, 2018 | 0.5092 | 0.5092 | 0.4851 | 0.4930 | 217,292 | -0.01(-2.86%) |
Dec 10, 2018 | 0.5220 | 0.5300 | 0.5000 | 0.5075 | 132,034 | -0.03(-4.78%) |
Dec 07, 2018 | 0.5300 | 0.5350 | 0.5110 | 0.5330 | 83,000 | +0.02(+3.50%) |
Dec 06, 2018 | 0.5200 | 0.5300 | 0.4261 | 0.5150 | 333,502 | -0.02(-2.83%) |
Dec 04, 2018 | 0.5650 | 0.5650 | 0.5300 | 0.5300 | 91,400 | -0.03(-4.59%) |