Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.9251 | 0.9350 | 0.9100 | 0.9324 | 26,165 | +0.02(+1.90%) |
Jan 30, 2019 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 11,959 | +0.03(+3.26%) |
Jan 29, 2019 | 0.8569 | 0.8937 | 0.8418 | 0.8861 | 13,975 | +0.05(+5.48%) |
Jan 28, 2019 | 0.8250 | 0.8498 | 0.8250 | 0.8401 | 16,586 | -0.00(-0.57%) |
Jan 25, 2019 | 0.8300 | 0.8449 | 0.8284 | 0.8449 | 168,800 | -0.01(-0.83%) |
Jan 24, 2019 | 0.8530 | 0.8530 | 0.8520 | 0.8520 | 5,820 | +0.01(+0.91%) |
Jan 23, 2019 | 0.8413 | 0.8517 | 0.8413 | 0.8443 | 1,481 | -0.01(-0.59%) |
Jan 22, 2019 | 0.8700 | 0.8830 | 0.8493 | 0.8493 | 9,950 | -0.01(-1.52%) |
Jan 18, 2019 | 0.8229 | 0.8624 | 0.8229 | 0.8624 | 25,000 | +0.06(+7.80%) |
Jan 17, 2019 | 0.8001 | 0.8001 | 0.8000 | 0.8000 | 50,000 | -0.01(-1.23%) |
Jan 16, 2019 | 0.8188 | 0.8220 | 0.8100 | 0.8100 | 17,197 | -0.01(-0.86%) |
Jan 15, 2019 | 0.8031 | 0.8200 | 0.8031 | 0.8170 | 4,750 | +0.00(+0.25%) |
Jan 14, 2019 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 5,050 | -0.01(-1.19%) |
Jan 11, 2019 | 0.8340 | 0.8340 | 0.8248 | 0.8248 | 3,300 | -0.02(-2.14%) |
Jan 10, 2019 | 0.8295 | 0.8436 | 0.8295 | 0.8428 | 15,538 | +0.02(+2.67%) |
Jan 09, 2019 | 0.8180 | 0.8377 | 0.8180 | 0.8209 | 1,600 | +0.02(+2.61%) |
Jan 08, 2019 | 0.7930 | 0.8100 | 0.7844 | 0.8000 | 38,131 | +0.00(+0.06%) |
Jan 07, 2019 | 0.7683 | 0.8094 | 0.7683 | 0.7995 | 40,716 | +0.01(+1.56%) |
Jan 04, 2019 | 0.7900 | 0.7900 | 0.7842 | 0.7872 | 21,800 | +0.01(+1.57%) |
Jan 03, 2019 | 0.7700 | 0.7750 | 0.7600 | 0.7750 | 3,285 | +0.01(+0.81%) |
Jan 02, 2019 | 0.7650 | 0.7936 | 0.7598 | 0.7688 | 24,970 | -0.00(-0.40%) |
Dec 31, 2018 | 0.8040 | 0.8040 | 0.7718 | 0.7719 | 16,800 | -0.02(-1.92%) |
Dec 28, 2018 | 0.7909 | 0.7909 | 0.7580 | 0.7870 | 28,400 | +0.03(+4.27%) |
Dec 27, 2018 | 0.7500 | 0.7657 | 0.7412 | 0.7548 | 42,730 | +0.00(+0.64%) |
Dec 26, 2018 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 55,580 | +0.00(+0.13%) |
Dec 24, 2018 | 0.7601 | 0.7601 | 0.7490 | 0.7490 | 16,800 | -0.02(-2.09%) |
Dec 21, 2018 | 0.7180 | 0.7800 | 0.7180 | 0.7650 | 19,000 | -0.00(-0.46%) |
Dec 20, 2018 | 0.7600 | 0.7910 | 0.7576 | 0.7685 | 9,069 | +0.01(+1.35%) |
Dec 19, 2018 | 0.7830 | 0.7853 | 0.7583 | 0.7583 | 20,819 | -0.04(-5.53%) |
Dec 18, 2018 | 0.7582 | 0.8100 | 0.7582 | 0.8027 | 19,260 | +0.01(+0.80%) |
Dec 17, 2018 | 0.8113 | 0.8113 | 0.7874 | 0.7963 | 30,465 | -0.02(-2.89%) |
Dec 14, 2018 | 0.8253 | 0.8336 | 0.8100 | 0.8200 | 47,100 | -0.00(-0.07%) |
Dec 13, 2018 | 0.8349 | 0.8349 | 0.8100 | 0.8206 | 60,700 | -0.04(-4.14%) |
Dec 12, 2018 | 0.8200 | 0.8560 | 0.8200 | 0.8560 | 28,800 | +0.02(+1.78%) |
Dec 11, 2018 | 0.8400 | 0.8410 | 0.8260 | 0.8410 | 3,250 | +0.02(+2.56%) |
Dec 10, 2018 | 0.8275 | 0.8452 | 0.8105 | 0.8200 | 13,226 | -0.03(-3.53%) |
Dec 07, 2018 | 0.8640 | 0.8640 | 0.8500 | 0.8500 | 13,900 | +0.01(+1.12%) |
Dec 06, 2018 | 0.8600 | 0.8600 | 0.8235 | 0.8406 | 19,820 | -0.04(-4.75%) |
Dec 04, 2018 | 0.8937 | 0.8937 | 0.8774 | 0.8825 | 1,200 | -0.02(-2.22%) |
Dec 03, 2018 | 0.9228 | 0.9228 | 0.8898 | 0.9025 | 3,860 | +0.02(+1.97%) |
Nov 30, 2018 | 0.8678 | 0.8851 | 0.8603 | 0.8851 | 27,800 | -0.02(-2.59%) |
Nov 29, 2018 | 0.8850 | 0.9086 | 0.8850 | 0.9086 | 2,938 | +0.02(+2.67%) |
Nov 28, 2018 | 0.8843 | 0.8850 | 0.8650 | 0.8850 | 18,274 | -0.00(-0.24%) |
Nov 27, 2018 | 0.8847 | 0.8871 | 0.8847 | 0.8871 | 5,050 | -0.00(-0.21%) |
Nov 26, 2018 | 0.8800 | 0.8900 | 0.8685 | 0.8890 | 5,243 | +0.00(+0.02%) |
Nov 23, 2018 | 0.8855 | 0.8897 | 0.8800 | 0.8888 | 2,900 | -0.02(-2.33%) |
Nov 21, 2018 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.02(+2.01%) | |
Nov 20, 2018 | 0.9200 | 0.9200 | 0.8750 | 0.8921 | 15,345 | -0.08(-8.53%) |
Nov 19, 2018 | 0.9220 | 0.9900 | 0.9220 | 0.9753 | 13,909 | -0.02(-2.49%) |
Nov 16, 2018 | 0.9776 | 1.000 | 0.9600 | 1.000 | 10,200 | +0.04(+4.43%) |
Nov 15, 2018 | 0.9577 | 0.9578 | 0.9416 | 0.9578 | 6,218 | +0.00(+0.19%) |
Nov 14, 2018 | 0.9400 | 0.9561 | 0.9400 | 0.9560 | 4,054 | +0.01(+0.89%) |
Nov 13, 2018 | 0.9090 | 0.9545 | 0.9090 | 0.9476 | 8,200 | -0.04(-4.09%) |
Nov 12, 2018 | 0.9580 | 0.9900 | 0.9580 | 0.9880 | 9,100 | -0.03(-3.26%) |
Nov 09, 2018 | 1.021 | 1.021 | 1.021 | 10 | +0.00(+0.00%) | |
Nov 08, 2018 | 1.030 | 1.030 | 1.021 | 1.021 | 2,300 | -0.04(-3.65%) |
Nov 07, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 7,915 | -0.00(-0.26%) |
Nov 06, 2018 | 1.081 | 1.081 | 1.063 | 1.063 | 7,260 | -0.03(-2.50%) |
Nov 05, 2018 | 1.020 | 1.120 | 1.020 | 1.090 | 2,330 | +0.04(+3.82%) |
Nov 02, 2018 | 1.107 | 1.107 | 1.048 | 1.050 | 3,100 | -0.06(-5.41%) |