Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5220 | 0.5599 | 0.5220 | 0.5593 | 82,793 | +0.01(+1.80%) |
Feb 27, 2019 | 0.5570 | 0.5649 | 0.5350 | 0.5494 | 75,696 | -0.01(-1.36%) |
Feb 26, 2019 | 0.5486 | 0.5639 | 0.5425 | 0.5570 | 35,453 | +0.01(+2.47%) |
Feb 25, 2019 | 0.5593 | 0.5658 | 0.5350 | 0.5436 | 176,146 | -0.02(-3.08%) |
Feb 22, 2019 | 0.5887 | 0.5887 | 0.5600 | 0.5609 | 91,500 | -0.02(-4.00%) |
Feb 21, 2019 | 0.5749 | 0.5843 | 0.5600 | 0.5843 | 40,008 | +0.01(+2.15%) |
Feb 20, 2019 | 0.5782 | 0.5862 | 0.5600 | 0.5720 | 37,038 | -0.01(-1.38%) |
Feb 19, 2019 | 0.5990 | 0.6173 | 0.5700 | 0.5800 | 90,286 | -0.01(-2.01%) |
Feb 15, 2019 | 0.5800 | 0.5919 | 0.5571 | 0.5919 | 21,700 | +0.02(+2.92%) |
Feb 14, 2019 | 0.5813 | 0.5813 | 0.5700 | 0.5751 | 31,166 | -0.01(-1.07%) |
Feb 13, 2019 | 0.6089 | 0.6089 | 0.5801 | 0.5813 | 92,547 | -0.02(-3.12%) |
Feb 12, 2019 | 0.6077 | 0.6218 | 0.5900 | 0.6000 | 72,957 | -0.01(-1.64%) |
Feb 11, 2019 | 0.6570 | 0.6600 | 0.5990 | 0.6100 | 136,031 | -0.04(-6.27%) |
Feb 08, 2019 | 0.6147 | 0.6591 | 0.6072 | 0.6508 | 140,300 | +0.05(+7.61%) |
Feb 07, 2019 | 0.5843 | 0.6064 | 0.5736 | 0.6048 | 109,409 | +0.02(+3.46%) |
Feb 06, 2019 | 0.6033 | 0.6090 | 0.5740 | 0.5846 | 88,556 | -0.02(-3.63%) |
Feb 05, 2019 | 0.5920 | 0.6420 | 0.5500 | 0.6066 | 675,173 | -0.16(-20.70%) |
Feb 04, 2019 | 0.8080 | 0.8342 | 0.7583 | 0.7649 | 134,248 | -0.02(-2.32%) |
Feb 01, 2019 | 0.8160 | 0.8431 | 0.7700 | 0.7831 | 153,700 | -0.04(-5.08%) |
Jan 31, 2019 | 0.8233 | 0.9000 | 0.8023 | 0.8250 | 207,749 | +0.04(+5.10%) |
Jan 30, 2019 | 0.6671 | 0.7916 | 0.6545 | 0.7850 | 199,693 | +0.12(+17.89%) |
Jan 29, 2019 | 0.6380 | 0.6700 | 0.6380 | 0.6659 | 30,432 | -0.00(-0.21%) |
Jan 28, 2019 | 0.6377 | 0.6673 | 0.6309 | 0.6673 | 56,383 | +0.04(+5.65%) |
Jan 25, 2019 | 0.6400 | 0.6500 | 0.6230 | 0.6316 | 19,300 | -0.02(-2.38%) |
Jan 24, 2019 | 0.6300 | 0.6472 | 0.6259 | 0.6470 | 11,850 | +0.02(+3.06%) |
Jan 23, 2019 | 0.6330 | 0.6557 | 0.6271 | 0.6278 | 22,500 | -0.01(-1.09%) |
Jan 22, 2019 | 0.6260 | 0.6569 | 0.6199 | 0.6347 | 17,020 | +0.01(+1.21%) |
Jan 18, 2019 | 0.6467 | 0.6467 | 0.6204 | 0.6271 | 36,700 | -0.02(-3.52%) |
Jan 17, 2019 | 0.6700 | 0.6746 | 0.6451 | 0.6500 | 32,914 | -0.03(-4.78%) |
Jan 16, 2019 | 0.6847 | 0.6847 | 0.6700 | 0.6826 | 12,326 | +0.00(+0.38%) |
Jan 15, 2019 | 0.6658 | 0.6900 | 0.6606 | 0.6800 | 51,961 | +0.01(+1.80%) |
Jan 14, 2019 | 0.6900 | 0.6945 | 0.6648 | 0.6680 | 80,568 | -0.01(-2.10%) |
Jan 11, 2019 | 0.6600 | 0.6898 | 0.6449 | 0.6823 | 56,900 | +0.03(+4.41%) |
Jan 10, 2019 | 0.6381 | 0.6626 | 0.6381 | 0.6535 | 34,397 | +0.01(+2.09%) |
Jan 09, 2019 | 0.6600 | 0.6675 | 0.6390 | 0.6401 | 50,467 | -0.02(-3.10%) |
Jan 08, 2019 | 0.7026 | 0.7026 | 0.6598 | 0.6606 | 8,763 | -0.03(-4.12%) |
Jan 07, 2019 | 0.6771 | 0.6899 | 0.6557 | 0.6890 | 34,548 | +0.03(+4.08%) |
Jan 04, 2019 | 0.6589 | 0.6873 | 0.6444 | 0.6620 | 31,000 | +0.00(+0.65%) |
Jan 03, 2019 | 0.6613 | 0.6655 | 0.6525 | 0.6577 | 18,633 | +0.01(+0.77%) |
Jan 02, 2019 | 0.6219 | 0.6609 | 0.6129 | 0.6527 | 15,695 | +0.03(+5.16%) |
Dec 31, 2018 | 0.6259 | 0.6400 | 0.6040 | 0.6207 | 6,100 | +0.00(+0.21%) |
Dec 28, 2018 | 0.5746 | 0.6279 | 0.5746 | 0.6194 | 37,100 | +0.05(+9.61%) |
Dec 27, 2018 | 0.5600 | 0.5777 | 0.5371 | 0.5651 | 40,957 | +0.01(+1.27%) |
Dec 26, 2018 | 0.5400 | 0.5580 | 0.5244 | 0.5580 | 26,399 | +0.04(+7.35%) |
Dec 24, 2018 | 0.5130 | 0.5277 | 0.5000 | 0.5198 | 106,800 | -0.01(-0.97%) |
Dec 21, 2018 | 0.5400 | 0.5731 | 0.5111 | 0.5249 | 70,300 | -0.03(-5.93%) |
Dec 20, 2018 | 0.5764 | 0.5810 | 0.5424 | 0.5580 | 68,855 | -0.02(-4.17%) |
Dec 19, 2018 | 0.6200 | 0.6200 | 0.5823 | 0.5823 | 66,644 | -0.05(-8.14%) |
Dec 18, 2018 | 0.5999 | 0.6339 | 0.5904 | 0.6339 | 21,763 | +0.03(+4.48%) |
Dec 17, 2018 | 0.6542 | 0.6542 | 0.5847 | 0.6067 | 206,167 | -0.04(-6.07%) |
Dec 14, 2018 | 0.6529 | 0.6549 | 0.6240 | 0.6459 | 11,100 | -0.02(-2.40%) |
Dec 13, 2018 | 0.6764 | 0.6980 | 0.6600 | 0.6618 | 44,601 | -0.03(-4.76%) |
Dec 12, 2018 | 0.7100 | 0.7100 | 0.6781 | 0.6949 | 51,409 | -0.00(-0.17%) |
Dec 11, 2018 | 0.7132 | 0.7277 | 0.6910 | 0.6961 | 70,572 | -0.00(-0.26%) |
Dec 10, 2018 | 0.6871 | 0.7003 | 0.6545 | 0.6979 | 78,382 | +0.02(+2.77%) |
Dec 07, 2018 | 0.7111 | 0.7111 | 0.6751 | 0.6791 | 35,100 | +0.00(+0.70%) |
Dec 06, 2018 | 0.5790 | 0.6744 | 0.5790 | 0.6744 | 185,249 | -0.02(-2.26%) |
Dec 04, 2018 | 0.7317 | 0.7317 | 0.6230 | 0.6900 | 140,200 | -0.03(-4.17%) |