Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.240 | 1.263 | 1.150 | 1.160 | 128,136 | -0.08(-6.45%) |
Feb 27, 2019 | 1.210 | 1.300 | 1.210 | 1.240 | 83,278 | +0.03(+2.48%) |
Feb 26, 2019 | 1.260 | 1.390 | 1.180 | 1.210 | 342,786 | -0.09(-6.92%) |
Feb 25, 2019 | 1.180 | 1.400 | 1.160 | 1.300 | 651,920 | +0.17(+15.04%) |
Feb 22, 2019 | 1.050 | 1.150 | 1.050 | 1.130 | 225,400 | +0.08(+7.62%) |
Feb 21, 2019 | 1.090 | 1.090 | 1.010 | 1.050 | 9,822 | +0.00(+0.00%) |
Feb 20, 2019 | 1.060 | 1.100 | 1.000 | 1.050 | 139,416 | +0.01(+0.96%) |
Feb 19, 2019 | 1.020 | 1.080 | 1.018 | 1.040 | 74,261 | +0.02(+1.96%) |
Feb 15, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 35,300 | +0.00(+0.00%) |
Feb 14, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 55,479 | -0.05(-4.67%) |
Feb 13, 2019 | 1.020 | 1.080 | 1.012 | 1.070 | 24,982 | +0.07(+7.00%) |
Feb 12, 2019 | 1.000 | 1.090 | 0.9700 | 1.000 | 38,606 | +0.04(+4.08%) |
Feb 11, 2019 | 1.020 | 1.050 | 0.9608 | 0.9608 | 15,402 | -0.03(-3.44%) |
Feb 08, 2019 | 1.010 | 1.040 | 0.9800 | 0.9950 | 24,800 | -0.02(-1.49%) |
Feb 07, 2019 | 1.070 | 1.070 | 1.000 | 1.010 | 41,741 | -0.06(-5.61%) |
Feb 06, 2019 | 1.040 | 1.090 | 1.040 | 1.070 | 10,334 | +0.03(+2.88%) |
Feb 05, 2019 | 1.050 | 1.049 | 1.023 | 1.040 | 7,998 | -0.01(-0.95%) |
Feb 04, 2019 | 1.020 | 1.050 | 1.020 | 1.050 | 11,943 | +0.04(+3.96%) |
Feb 01, 2019 | 1.050 | 1.100 | 1.000 | 1.010 | 73,400 | -0.02(-1.95%) |
Jan 31, 2019 | 1.087 | 1.090 | 1.030 | 1.030 | 18,026 | -0.08(-7.20%) |
Jan 30, 2019 | 1.050 | 1.150 | 1.050 | 1.110 | 34,318 | +0.06(+5.71%) |
Jan 29, 2019 | 1.000 | 1.070 | 1.000 | 1.050 | 4,508 | +0.01(+0.96%) |
Jan 28, 2019 | 1.000 | 1.090 | 1.000 | 1.040 | 18,519 | +0.01(+0.97%) |
Jan 25, 2019 | 1.090 | 1.090 | 1.030 | 1.030 | 8,900 | +0.00(+0.00%) |
Jan 24, 2019 | 1.060 | 1.100 | 1.030 | 1.030 | 14,197 | -0.07(-6.36%) |
Jan 23, 2019 | 1.000 | 1.130 | 1.000 | 1.100 | 82,200 | +0.02(+1.85%) |
Jan 22, 2019 | 1.080 | 1.100 | 0.9600 | 1.080 | 92,322 | -0.03(-2.70%) |
Jan 18, 2019 | 0.9900 | 1.360 | 0.9900 | 1.110 | 766,600 | +0.11(+11.00%) |
Jan 17, 2019 | 0.9800 | 1.000 | 0.9800 | 1.000 | 55,659 | +0.00(+0.00%) |
Jan 16, 2019 | 1.000 | 1.000 | 0.9190 | 1.000 | 18,746 | +0.00(+0.00%) |
Jan 15, 2019 | 0.9700 | 1.000 | 0.9454 | 1.000 | 18,460 | +0.03(+3.09%) |
Jan 14, 2019 | 1.000 | 1.000 | 0.9200 | 0.9700 | 97,534 | -0.03(-3.00%) |
Jan 11, 2019 | 1.000 | 1.000 | 0.9500 | 1.000 | 59,500 | +0.01(+1.01%) |
Jan 10, 2019 | 0.9400 | 0.9900 | 0.9300 | 0.9900 | 14,643 | +0.05(+5.32%) |
Jan 09, 2019 | 0.8749 | 0.9450 | 0.8749 | 0.9400 | 43,229 | +0.07(+8.05%) |
Jan 08, 2019 | 0.9450 | 0.9450 | 0.8700 | 0.8700 | 26,873 | -0.07(-7.94%) |
Jan 07, 2019 | 0.8799 | 0.9450 | 0.8500 | 0.9450 | 32,217 | +0.10(+12.50%) |
Jan 04, 2019 | 0.8600 | 0.9100 | 0.8350 | 0.8400 | 30,700 | +0.03(+3.70%) |
Jan 03, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8100 | 41,583 | -0.04(-4.71%) |
Jan 02, 2019 | 0.9000 | 0.9000 | 0.7700 | 0.8500 | 24,837 | -0.05(-5.56%) |
Dec 31, 2018 | 0.7500 | 0.9300 | 0.7500 | 0.9000 | 194,500 | +0.11(+13.92%) |
Dec 28, 2018 | 0.7900 | 0.8100 | 0.7500 | 0.7900 | 67,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.7600 | 0.7994 | 0.7600 | 0.7900 | 61,404 | +0.03(+4.08%) |
Dec 26, 2018 | 0.7627 | 0.8000 | 0.7500 | 0.7590 | 93,479 | -0.00(-0.13%) |
Dec 24, 2018 | 0.7100 | 0.8000 | 0.6400 | 0.7600 | 72,800 | -0.06(-7.32%) |
Dec 21, 2018 | 0.8500 | 0.8900 | 0.7900 | 0.8200 | 46,400 | +0.00(+0.00%) |
Dec 20, 2018 | 0.9100 | 0.9100 | 0.8100 | 0.8200 | 82,104 | -0.11(-11.64%) |
Dec 19, 2018 | 0.9620 | 0.9939 | 0.8962 | 0.9280 | 41,695 | -0.05(-5.18%) |
Dec 18, 2018 | 1.040 | 1.050 | 0.9550 | 0.9787 | 19,247 | -0.06(-5.89%) |
Dec 17, 2018 | 1.050 | 1.060 | 1.010 | 1.040 | 22,542 | -0.04(-3.70%) |
Dec 14, 2018 | 1.040 | 1.080 | 1.000 | 1.080 | 125,800 | +0.03(+2.86%) |
Dec 13, 2018 | 1.100 | 1.100 | 1.050 | 1.050 | 35,399 | -0.05(-4.55%) |
Dec 12, 2018 | 1.020 | 1.110 | 1.020 | 1.100 | 72,043 | +0.10(+10.00%) |
Dec 11, 2018 | 1.050 | 1.240 | 1.000 | 1.000 | 366,543 | -0.07(-6.54%) |
Dec 10, 2018 | 1.420 | 1.560 | 1.000 | 1.070 | 675,024 | -0.37(-25.69%) |
Dec 07, 2018 | 1.470 | 1.490 | 1.420 | 1.440 | 15,300 | -0.03(-2.04%) |
Dec 06, 2018 | 1.460 | 1.490 | 1.460 | 1.470 | 13,437 | -0.09(-5.77%) |
Dec 04, 2018 | 1.540 | 1.570 | 1.460 | 1.560 | 10,600 | -0.01(-0.64%) |