Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7819 | 84,633 | -0.00(-0.33%) |
Feb 27, 2019 | 0.7810 | 0.8000 | 0.7800 | 0.7845 | 80,970 | +0.00(+0.58%) |
Feb 26, 2019 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 218,228 | -0.01(-1.27%) |
Feb 25, 2019 | 0.8550 | 0.8550 | 0.7800 | 0.7900 | 306,901 | -0.06(-7.06%) |
Feb 22, 2019 | 0.8600 | 0.8650 | 0.8100 | 0.8500 | 244,800 | -0.01(-1.16%) |
Feb 21, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8600 | 427,217 | -0.01(-1.15%) |
Feb 20, 2019 | 0.8700 | 0.9200 | 0.8700 | 0.8700 | 793,430 | +0.00(+0.33%) |
Feb 19, 2019 | 0.7400 | 0.9000 | 0.7400 | 0.8671 | 853,496 | +0.15(+20.43%) |
Feb 15, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 205,400 | +0.00(+0.00%) |
Feb 14, 2019 | 0.6703 | 0.7300 | 0.6466 | 0.7200 | 202,522 | +0.04(+5.93%) |
Feb 13, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6797 | 147,251 | +0.05(+7.89%) |
Feb 12, 2019 | 0.6500 | 0.6550 | 0.6104 | 0.6300 | 54,383 | -0.02(-3.08%) |
Feb 11, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 50,387 | +0.01(+0.93%) |
Feb 08, 2019 | 0.6500 | 0.6500 | 0.6150 | 0.6440 | 143,400 | -0.00(-0.16%) |
Feb 07, 2019 | 0.6900 | 0.6900 | 0.6148 | 0.6450 | 189,482 | -0.04(-6.52%) |
Feb 06, 2019 | 0.6828 | 0.6930 | 0.6701 | 0.6900 | 33,434 | -0.01(-0.81%) |
Feb 05, 2019 | 0.6974 | 0.7000 | 0.6700 | 0.6956 | 127,269 | +0.01(+0.81%) |
Feb 04, 2019 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 48,005 | -0.01(-0.72%) |
Feb 01, 2019 | 0.7000 | 0.7000 | 0.6850 | 0.6950 | 182,300 | +0.01(+2.21%) |
Jan 31, 2019 | 0.6600 | 0.6948 | 0.6600 | 0.6800 | 247,889 | +0.02(+3.03%) |
Jan 30, 2019 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 159,186 | -0.01(-1.49%) |
Jan 29, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 238,923 | +0.01(+1.52%) |
Jan 28, 2019 | 0.6499 | 0.6800 | 0.6131 | 0.6600 | 243,230 | +0.02(+3.13%) |
Jan 25, 2019 | 0.5800 | 0.6400 | 0.5700 | 0.6400 | 201,800 | +0.05(+8.13%) |
Jan 24, 2019 | 0.5960 | 0.6150 | 0.5799 | 0.5919 | 114,723 | +0.01(+1.20%) |
Jan 23, 2019 | 0.5900 | 0.5979 | 0.5800 | 0.5849 | 27,815 | +0.01(+1.23%) |
Jan 22, 2019 | 0.5350 | 0.6066 | 0.5350 | 0.5778 | 344,284 | -0.05(-8.29%) |
Jan 18, 2019 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 127,200 | +0.02(+2.44%) |
Jan 17, 2019 | 0.5810 | 0.6400 | 0.5810 | 0.6150 | 76,072 | -0.02(-2.67%) |
Jan 16, 2019 | 0.6500 | 0.6500 | 0.6234 | 0.6319 | 96,227 | -0.01(-1.27%) |
Jan 15, 2019 | 0.6200 | 0.6500 | 0.6150 | 0.6400 | 201,779 | +0.02(+3.23%) |
Jan 14, 2019 | 0.5900 | 0.6200 | 0.5700 | 0.6200 | 274,967 | +0.04(+6.90%) |
Jan 11, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 91,600 | +0.00(+0.02%) |
Jan 10, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5799 | 61,801 | +0.01(+1.74%) |
Jan 09, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 104,283 | +0.00(+0.00%) |
Jan 08, 2019 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 37,972 | -0.01(-1.72%) |
Jan 07, 2019 | 0.5900 | 0.5900 | 0.5433 | 0.5800 | 71,645 | +0.03(+5.45%) |
Jan 04, 2019 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 126,600 | -0.03(-5.30%) |
Jan 03, 2019 | 0.5500 | 0.5947 | 0.5403 | 0.5808 | 198,303 | +0.04(+6.61%) |
Jan 02, 2019 | 0.5400 | 0.5500 | 0.5251 | 0.5448 | 42,612 | +0.02(+3.77%) |
Dec 31, 2018 | 0.5250 | 0.5250 | 0.5120 | 0.5250 | 96,900 | +0.01(+1.94%) |
Dec 28, 2018 | 0.5200 | 0.5230 | 0.5090 | 0.5150 | 74,500 | -0.01(-0.96%) |
Dec 27, 2018 | 0.5000 | 0.5322 | 0.5000 | 0.5200 | 111,164 | +0.01(+1.17%) |
Dec 26, 2018 | 0.5200 | 0.5355 | 0.5100 | 0.5140 | 84,304 | -0.01(-1.15%) |
Dec 24, 2018 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 138,100 | +0.00(+0.00%) |
Dec 21, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5200 | 179,500 | -0.05(-8.27%) |
Dec 20, 2018 | 0.5437 | 0.5674 | 0.5299 | 0.5669 | 103,697 | +0.02(+3.56%) |
Dec 19, 2018 | 0.5500 | 0.5750 | 0.5200 | 0.5474 | 174,332 | -0.00(-0.47%) |
Dec 18, 2018 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 141,061 | +0.05(+10.69%) |
Dec 17, 2018 | 0.5036 | 0.5196 | 0.4845 | 0.4969 | 108,427 | -0.01(-2.57%) |
Dec 14, 2018 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 109,600 | +0.01(+2.00%) |
Dec 13, 2018 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 95,974 | +0.03(+5.80%) |
Dec 12, 2018 | 0.4919 | 0.5049 | 0.4726 | 0.4726 | 77,182 | -0.03(-5.48%) |
Dec 11, 2018 | 0.5000 | 0.5000 | 0.4796 | 0.5000 | 178,992 | +0.01(+2.04%) |
Dec 10, 2018 | 0.4700 | 0.5100 | 0.4700 | 0.4900 | 308,175 | +0.03(+6.52%) |
Dec 07, 2018 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 173,600 | +0.00(+0.00%) |
Dec 06, 2018 | 0.4622 | 0.4799 | 0.4533 | 0.4600 | 68,009 | -0.01(-1.08%) |
Dec 04, 2018 | 0.4600 | 0.4770 | 0.4600 | 0.4650 | 137,700 | +0.00(+1.06%) |