Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.120 | 1.140 | 1.100 | 1.110 | 88,746 | -0.02(-1.77%) |
Feb 27, 2019 | 1.120 | 1.140 | 1.100 | 1.130 | 115,354 | +0.03(+2.73%) |
Feb 26, 2019 | 1.120 | 1.160 | 1.100 | 1.100 | 101,096 | +0.01(+0.92%) |
Feb 25, 2019 | 1.190 | 1.190 | 1.090 | 1.090 | 138,669 | -0.06(-5.22%) |
Feb 22, 2019 | 1.200 | 1.200 | 1.090 | 1.150 | 706,004 | -0.18(-13.53%) |
Feb 21, 2019 | 1.320 | 1.360 | 1.270 | 1.330 | 143,874 | +0.03(+2.31%) |
Feb 20, 2019 | 1.320 | 1.380 | 1.240 | 1.300 | 246,856 | -0.03(-2.26%) |
Feb 19, 2019 | 1.160 | 1.400 | 1.120 | 1.330 | 393,592 | +0.21(+18.75%) |
Feb 15, 2019 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
Feb 14, 2019 | 1.060 | 1.150 | 1.020 | 1.140 | 162,020 | +0.08(+7.55%) |
Feb 13, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 117,091 | +0.00(+0.00%) |
Feb 12, 2019 | 1.030 | 1.070 | 1.000 | 1.060 | 216,363 | +0.02(+1.92%) |
Feb 11, 2019 | 1.040 | 1.040 | 0.9900 | 1.040 | 118,436 | +0.04(+4.00%) |
Feb 08, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 75,110 | -0.02(-1.96%) |
Feb 07, 2019 | 1.060 | 1.090 | 1.010 | 1.020 | 158,916 | -0.07(-6.42%) |
Feb 06, 2019 | 1.100 | 1.100 | 1.060 | 1.090 | 70,316 | +0.02(+1.87%) |
Feb 05, 2019 | 1.100 | 1.130 | 1.070 | 1.070 | 129,850 | -0.05(-4.46%) |
Feb 04, 2019 | 1.120 | 1.170 | 1.100 | 1.120 | 110,330 | -0.04(-3.45%) |
Feb 01, 2019 | 1.150 | 1.200 | 1.100 | 1.160 | 233,665 | +0.06(+5.45%) |
Jan 31, 2019 | 0.9800 | 1.150 | 0.9800 | 1.100 | 379,585 | +0.11(+11.11%) |
Jan 30, 2019 | 0.9000 | 0.9900 | 0.8800 | 0.9900 | 199,169 | +0.11(+12.50%) |
Jan 29, 2019 | 0.9100 | 0.9100 | 0.8700 | 0.8800 | 152,260 | -0.02(-2.22%) |
Jan 28, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 208,907 | -0.06(-6.25%) |
Jan 25, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 145,860 | +0.04(+4.35%) |
Jan 24, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 46,634 | +0.01(+1.10%) |
Jan 23, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 43,233 | -0.02(-2.15%) |
Jan 22, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 149,190 | -0.01(-1.06%) |
Jan 21, 2019 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 88,555 | +0.01(+1.08%) |
Jan 18, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 53,470 | +0.01(+1.09%) |
Jan 17, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 53,991 | +0.01(+1.10%) |
Jan 16, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 159,081 | +0.01(+1.11%) |
Jan 15, 2019 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 145,221 | -0.04(-4.26%) |
Jan 14, 2019 | 0.9900 | 0.9900 | 0.8600 | 0.9400 | 387,284 | -0.04(-4.08%) |
Jan 11, 2019 | 1.010 | 1.010 | 0.9800 | 0.9800 | 128,767 | -0.01(-1.01%) |
Jan 10, 2019 | 1.020 | 1.020 | 0.9900 | 0.9900 | 87,849 | +0.00(+0.00%) |
Jan 09, 2019 | 0.9900 | 1.020 | 0.9900 | 0.9900 | 166,318 | -0.02(-1.98%) |
Jan 08, 2019 | 1.000 | 1.010 | 0.9800 | 1.010 | 172,246 | +0.00(+0.00%) |
Jan 07, 2019 | 1.020 | 1.040 | 1.000 | 1.010 | 116,204 | +0.01(+1.00%) |
Jan 04, 2019 | 0.9600 | 1.020 | 0.9600 | 1.000 | 210,495 | +0.03(+3.09%) |
Jan 03, 2019 | 1.000 | 1.000 | 0.9600 | 0.9700 | 154,206 | -0.01(-1.02%) |
Jan 02, 2019 | 1.000 | 1.000 | 0.9700 | 0.9800 | 79,900 | +0.01(+1.03%) |
Dec 31, 2018 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.05(-4.90%) | |
Dec 28, 2018 | 1.030 | 1.030 | 0.9900 | 1.020 | 77,157 | +0.02(+2.00%) |
Dec 27, 2018 | 1.040 | 1.050 | 0.9800 | 1.000 | 108,868 | -0.04(-3.85%) |
Dec 24, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.05(+5.05%) | |
Dec 21, 2018 | 1.040 | 1.040 | 0.9500 | 0.9900 | 268,740 | -0.05(-4.81%) |
Dec 20, 2018 | 0.9900 | 1.100 | 0.9900 | 1.040 | 114,015 | +0.01(+0.97%) |
Dec 19, 2018 | 1.020 | 1.030 | 0.9500 | 1.030 | 399,249 | -0.03(-2.83%) |
Dec 18, 2018 | 1.090 | 1.100 | 1.030 | 1.060 | 101,760 | +0.00(+0.00%) |
Dec 17, 2018 | 1.110 | 1.120 | 1.050 | 1.060 | 112,684 | -0.04(-3.64%) |
Dec 14, 2018 | 1.120 | 1.120 | 1.080 | 1.100 | 72,076 | +0.00(+0.00%) |
Dec 13, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 75,187 | -0.01(-0.90%) |
Dec 12, 2018 | 1.110 | 1.180 | 1.090 | 1.110 | 184,699 | +0.01(+0.91%) |
Dec 11, 2018 | 1.100 | 1.120 | 1.070 | 1.100 | 71,100 | +0.04(+3.77%) |
Dec 10, 2018 | 1.110 | 1.110 | 1.060 | 1.060 | 74,281 | -0.02(-1.85%) |
Dec 07, 2018 | 1.120 | 1.170 | 1.050 | 1.080 | 561,175 | -0.29(-21.17%) |
Dec 06, 2018 | 1.380 | 1.410 | 1.230 | 1.370 | 225,748 | +0.02(+1.48%) |
Dec 05, 2018 | 1.270 | 1.590 | 1.260 | 1.350 | 389,292 | +0.08(+6.30%) |
Dec 04, 2018 | 1.120 | 1.310 | 1.120 | 1.270 | 351,585 | +0.15(+13.39%) |