Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6340 | 0.6850 | 0.6100 | 0.6641 | 1,304,200 | +0.05(+8.85%) |
Dec 28, 2018 | 0.5800 | 0.6276 | 0.5711 | 0.6101 | 1,253,300 | +0.03(+5.19%) |
Dec 27, 2018 | 0.5710 | 0.5900 | 0.5517 | 0.5800 | 899,055 | +0.01(+1.75%) |
Dec 26, 2018 | 0.5510 | 0.6000 | 0.5200 | 0.5700 | 1,000,384 | +0.03(+5.17%) |
Dec 24, 2018 | 0.4670 | 0.5553 | 0.4440 | 0.5420 | 1,414,000 | +0.07(+15.74%) |
Dec 21, 2018 | 0.5410 | 0.5519 | 0.4683 | 0.4683 | 1,441,800 | -0.07(-13.28%) |
Dec 20, 2018 | 0.5180 | 0.5780 | 0.5180 | 0.5400 | 929,786 | +0.00(+0.50%) |
Dec 19, 2018 | 0.5279 | 0.5678 | 0.5135 | 0.5373 | 745,180 | +0.02(+3.33%) |
Dec 18, 2018 | 0.5500 | 0.5850 | 0.5200 | 0.5200 | 1,414,307 | -0.03(-6.14%) |
Dec 17, 2018 | 0.5710 | 0.6100 | 0.5500 | 0.5540 | 838,935 | -0.03(-4.47%) |
Dec 14, 2018 | 0.6100 | 0.6100 | 0.5674 | 0.5799 | 715,800 | -0.01(-2.37%) |
Dec 13, 2018 | 0.6030 | 0.6160 | 0.5856 | 0.5940 | 873,901 | +0.00(+0.37%) |
Dec 12, 2018 | 0.5610 | 0.6000 | 0.5610 | 0.5918 | 664,957 | +0.01(+2.03%) |
Dec 11, 2018 | 0.5580 | 0.5900 | 0.5580 | 0.5800 | 586,584 | +0.02(+2.65%) |
Dec 10, 2018 | 0.6170 | 0.6170 | 0.5518 | 0.5650 | 748,054 | -0.03(-4.96%) |
Dec 07, 2018 | 0.6000 | 0.6219 | 0.5700 | 0.5945 | 1,316,000 | +0.01(+2.50%) |
Dec 06, 2018 | 0.5330 | 0.5833 | 0.5194 | 0.5800 | 2,358,129 | -0.03(-4.13%) |
Dec 04, 2018 | 0.6150 | 0.6380 | 0.5702 | 0.6050 | 2,773,300 | -0.03(-5.07%) |
Dec 03, 2018 | 0.6950 | 0.6950 | 0.6200 | 0.6373 | 1,640,631 | -0.01(-1.95%) |
Nov 30, 2018 | 0.6715 | 0.6879 | 0.6500 | 0.6500 | 580,500 | -0.02(-2.55%) |
Nov 29, 2018 | 0.6790 | 0.6823 | 0.6551 | 0.6670 | 537,772 | -0.01(-1.43%) |
Nov 28, 2018 | 0.6120 | 0.6800 | 0.6113 | 0.6767 | 1,098,248 | +0.06(+9.15%) |
Nov 27, 2018 | 0.6595 | 0.6635 | 0.6060 | 0.6200 | 1,364,126 | -0.04(-5.34%) |
Nov 26, 2018 | 0.6850 | 0.7000 | 0.6500 | 0.6550 | 1,054,604 | -0.03(-5.07%) |
Nov 23, 2018 | 0.6762 | 0.7000 | 0.6483 | 0.6900 | 764,600 | -0.01(-1.41%) |
Nov 21, 2018 | 0.6999 | 0.6999 | 0.6999 | 0 | +0.03(+4.81%) | |
Nov 20, 2018 | 0.6860 | 0.6956 | 0.6500 | 0.6678 | 1,441,351 | -0.03(-4.00%) |
Nov 19, 2018 | 0.7170 | 0.7185 | 0.6870 | 0.6956 | 1,126,185 | -0.02(-3.19%) |
Nov 16, 2018 | 0.7433 | 0.7589 | 0.7000 | 0.7185 | 795,500 | -0.03(-4.20%) |
Nov 15, 2018 | 0.6990 | 0.7500 | 0.6981 | 0.7500 | 1,122,033 | +0.05(+7.67%) |
Nov 14, 2018 | 0.6819 | 0.7150 | 0.6650 | 0.6966 | 1,335,706 | -0.01(-0.83%) |
Nov 13, 2018 | 0.7370 | 0.7403 | 0.6901 | 0.7024 | 1,332,789 | -0.02(-2.39%) |
Nov 12, 2018 | 0.7520 | 0.7861 | 0.7064 | 0.7196 | 1,001,519 | -0.03(-3.41%) |
Nov 09, 2018 | 0.8560 | 0.8560 | 0.7450 | 0.7450 | 1,673,800 | -0.12(-13.38%) |
Nov 08, 2018 | 0.8890 | 0.9090 | 0.8416 | 0.8601 | 1,254,534 | -0.05(-5.17%) |
Nov 07, 2018 | 0.8672 | 0.9160 | 0.8307 | 0.9070 | 1,626,927 | +0.07(+8.66%) |
Nov 06, 2018 | 0.8142 | 0.8849 | 0.8000 | 0.8347 | 1,842,309 | +0.03(+4.34%) |
Nov 05, 2018 | 0.7606 | 0.8000 | 0.7414 | 0.8000 | 1,433,944 | +0.07(+9.50%) |
Nov 02, 2018 | 0.7450 | 0.7500 | 0.7161 | 0.7306 | 907,600 | +0.01(+2.04%) |
Nov 01, 2018 | 0.7320 | 0.7400 | 0.7083 | 0.7160 | 883,450 | +0.01(+1.33%) |
Oct 31, 2018 | 0.6880 | 0.7400 | 0.6800 | 0.7066 | 929,194 | +0.02(+3.03%) |
Oct 30, 2018 | 0.6660 | 0.7000 | 0.6625 | 0.6858 | 1,380,659 | -0.01(-1.32%) |
Oct 29, 2018 | 0.8000 | 0.8000 | 0.6750 | 0.6950 | 2,514,030 | -0.07(-9.03%) |
Oct 26, 2018 | 0.7730 | 0.7890 | 0.7511 | 0.7640 | 804,600 | -0.03(-3.21%) |
Oct 25, 2018 | 0.7100 | 0.8109 | 0.7100 | 0.7893 | 1,049,041 | +0.02(+2.51%) |
Oct 24, 2018 | 0.8204 | 0.8300 | 0.7511 | 0.7700 | 1,427,663 | -0.02(-3.10%) |
Oct 23, 2018 | 0.7200 | 0.8200 | 0.6597 | 0.7946 | 3,978,940 | -0.00(-0.30%) |
Oct 22, 2018 | 0.8890 | 0.8890 | 0.7541 | 0.7970 | 4,363,012 | -0.11(-11.93%) |
Oct 19, 2018 | 0.9580 | 0.9790 | 0.8600 | 0.9050 | 3,418,600 | -0.05(-5.73%) |
Oct 18, 2018 | 1.014 | 1.050 | 0.9507 | 0.9600 | 2,558,673 | -0.06(-5.88%) |
Oct 17, 2018 | 1.014 | 1.050 | 0.9213 | 1.020 | 4,039,440 | -0.08(-7.27%) |
Oct 16, 2018 | 1.179 | 1.260 | 1.040 | 1.100 | 7,329,456 | -0.02(-1.79%) |
Oct 15, 2018 | 0.9460 | 1.120 | 0.9180 | 1.120 | 6,465,542 | +0.20(+22.08%) |
Oct 12, 2018 | 0.9030 | 0.9230 | 0.8891 | 0.9174 | 1,215,200 | +0.01(+1.59%) |
Oct 11, 2018 | 0.9240 | 0.9300 | 0.8900 | 0.9030 | 1,593,586 | -0.03(-2.85%) |
Oct 10, 2018 | 0.9450 | 0.9660 | 0.9070 | 0.9295 | 1,213,312 | -0.00(-0.05%) |
Oct 09, 2018 | 0.9385 | 0.9500 | 0.9050 | 0.9300 | 1,565,252 | -0.02(-1.90%) |
Oct 08, 2018 | 0.9500 | 0.9500 | 0.8860 | 0.9480 | 2,619,633 | +0.06(+7.02%) |
Oct 05, 2018 | 0.8710 | 0.8900 | 0.8338 | 0.8858 | 1,922,500 | +0.02(+2.11%) |
Oct 04, 2018 | 0.8580 | 0.8800 | 0.8400 | 0.8675 | 1,611,367 | -0.00(-0.03%) |
Oct 03, 2018 | 0.8630 | 0.8926 | 0.8407 | 0.8678 | 1,643,164 | -0.01(-1.08%) |
Oct 02, 2018 | 0.9110 | 0.9183 | 0.8500 | 0.8773 | 1,283,124 | -0.03(-3.59%) |