Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 275,165 | -0.01(-1.15%) |
Jan 30, 2019 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 296,974 | +0.01(+1.16%) |
Jan 29, 2019 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 212,517 | -0.02(-2.27%) |
Jan 28, 2019 | 0.9000 | 0.9200 | 0.8502 | 0.8800 | 282,881 | -0.02(-2.22%) |
Jan 25, 2019 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 224,500 | +0.01(+1.12%) |
Jan 24, 2019 | 0.9078 | 0.9300 | 0.8700 | 0.8900 | 490,391 | -0.03(-3.12%) |
Jan 23, 2019 | 0.9224 | 0.9596 | 0.9000 | 0.9187 | 390,751 | +0.02(+2.08%) |
Jan 22, 2019 | 1.000 | 1.030 | 0.8900 | 0.9000 | 808,687 | -0.06(-6.25%) |
Jan 18, 2019 | 1.000 | 1.080 | 0.9300 | 0.9600 | 1,423,400 | -0.04(-4.00%) |
Jan 17, 2019 | 1.000 | 1.020 | 0.9600 | 1.000 | 856,967 | +0.02(+2.04%) |
Jan 16, 2019 | 0.9000 | 0.9800 | 0.8700 | 0.9800 | 1,218,187 | +0.12(+13.95%) |
Jan 15, 2019 | 0.9100 | 0.9400 | 0.8300 | 0.8600 | 1,000,542 | -0.03(-3.37%) |
Jan 14, 2019 | 0.7600 | 0.9200 | 0.7500 | 0.8900 | 1,179,501 | +0.15(+20.27%) |
Jan 11, 2019 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 191,000 | -0.01(-1.33%) |
Jan 10, 2019 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 232,020 | +0.00(+0.00%) |
Jan 09, 2019 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 241,821 | -0.01(-1.32%) |
Jan 08, 2019 | 0.7800 | 0.7900 | 0.7500 | 0.7600 | 316,321 | +0.00(+0.00%) |
Jan 07, 2019 | 0.7900 | 0.7900 | 0.7266 | 0.7600 | 349,204 | +0.01(+0.66%) |
Jan 04, 2019 | 0.7400 | 0.7750 | 0.7000 | 0.7550 | 386,800 | +0.02(+2.21%) |
Jan 03, 2019 | 0.7800 | 0.7862 | 0.7000 | 0.7387 | 381,839 | -0.02(-2.80%) |
Jan 02, 2019 | 0.5950 | 0.8000 | 0.5950 | 0.7600 | 677,962 | +0.16(+26.67%) |
Dec 31, 2018 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 587,300 | +0.00(+0.00%) |
Dec 28, 2018 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 507,000 | +0.04(+6.97%) |
Dec 27, 2018 | 0.5900 | 0.6200 | 0.5600 | 0.5609 | 589,251 | -0.03(-4.93%) |
Dec 26, 2018 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 820,755 | +0.01(+2.08%) |
Dec 24, 2018 | 0.5750 | 0.6100 | 0.5750 | 0.5780 | 340,900 | -0.00(-0.34%) |
Dec 21, 2018 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 984,800 | -0.01(-1.69%) |
Dec 20, 2018 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 249,676 | +0.00(+0.00%) |
Dec 19, 2018 | 0.5700 | 0.6200 | 0.5700 | 0.5900 | 722,074 | +0.02(+3.96%) |
Dec 18, 2018 | 0.5900 | 0.5994 | 0.5600 | 0.5675 | 685,882 | +0.01(+1.34%) |
Dec 17, 2018 | 0.6300 | 0.6500 | 0.5600 | 0.5600 | 760,833 | -0.08(-12.50%) |
Dec 14, 2018 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 595,800 | -0.02(-2.44%) |
Dec 13, 2018 | 0.6700 | 0.6700 | 0.6550 | 0.6560 | 214,635 | -0.01(-2.09%) |
Dec 12, 2018 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 300,069 | +0.00(+0.33%) |
Dec 11, 2018 | 0.6800 | 0.6899 | 0.6651 | 0.6678 | 332,708 | +0.00(+0.35%) |
Dec 10, 2018 | 0.6900 | 0.6974 | 0.6600 | 0.6655 | 437,786 | -0.01(-2.13%) |
Dec 07, 2018 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 513,200 | +0.01(+1.49%) |
Dec 06, 2018 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 552,765 | -0.03(-4.29%) |
Dec 04, 2018 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 292,500 | -0.01(-1.71%) |
Dec 03, 2018 | 0.7200 | 0.7350 | 0.7100 | 0.7122 | 353,287 | +0.01(+1.74%) |
Nov 30, 2018 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 270,400 | -0.02(-2.47%) |
Nov 29, 2018 | 0.7200 | 0.7285 | 0.7000 | 0.7177 | 463,202 | +0.01(+1.41%) |
Nov 28, 2018 | 0.7200 | 0.7298 | 0.7011 | 0.7077 | 353,342 | -0.00(-0.32%) |
Nov 27, 2018 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 393,191 | +0.00(+0.00%) |
Nov 26, 2018 | 0.7150 | 0.7400 | 0.7025 | 0.7100 | 279,183 | +0.01(+1.43%) |
Nov 23, 2018 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 168,400 | -0.02(-2.49%) |
Nov 21, 2018 | 0.7179 | 0.7179 | 0.7179 | 0 | -0.00(-0.29%) | |
Nov 20, 2018 | 0.7400 | 0.7498 | 0.7050 | 0.7200 | 717,886 | -0.00(-0.04%) |
Nov 19, 2018 | 0.7500 | 0.7600 | 0.7201 | 0.7203 | 399,901 | -0.05(-6.45%) |
Nov 16, 2018 | 0.7900 | 0.8000 | 0.7100 | 0.7700 | 873,800 | -0.03(-3.75%) |
Nov 15, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 362,545 | +0.01(+0.88%) |
Nov 14, 2018 | 0.8150 | 0.8500 | 0.7930 | 0.7930 | 290,090 | -0.03(-3.12%) |
Nov 13, 2018 | 0.8590 | 0.8590 | 0.8050 | 0.8185 | 416,022 | -0.01(-1.39%) |
Nov 12, 2018 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 355,690 | +0.00(+0.00%) |
Nov 09, 2018 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 350,700 | -0.05(-5.68%) |
Nov 08, 2018 | 0.8400 | 0.8900 | 0.8300 | 0.8800 | 302,003 | +0.05(+6.60%) |
Nov 07, 2018 | 0.8200 | 0.8450 | 0.7930 | 0.8255 | 598,308 | -0.02(-2.35%) |
Nov 06, 2018 | 0.8500 | 0.8700 | 0.8400 | 0.8454 | 500,500 | -0.00(-0.54%) |
Nov 05, 2018 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 385,414 | +0.01(+1.19%) |
Nov 02, 2018 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 553,200 | +0.01(+1.20%) |