Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.7510 | 0.8088 | 0.7500 | 0.7700 | 83,522 | +0.00(+0.00%) |
Jan 30, 2019 | 0.7700 | 0.8100 | 0.7700 | 0.7700 | 75,111 | -0.02(-2.38%) |
Jan 29, 2019 | 0.7900 | 0.8041 | 0.7700 | 0.7888 | 79,356 | +0.02(+2.44%) |
Jan 28, 2019 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 76,566 | +0.00(+0.00%) |
Jan 25, 2019 | 0.7800 | 0.7950 | 0.7500 | 0.7700 | 97,200 | -0.02(-2.53%) |
Jan 24, 2019 | 0.8000 | 0.8049 | 0.7800 | 0.7900 | 133,945 | -0.01(-1.25%) |
Jan 23, 2019 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 189,252 | -0.02(-2.08%) |
Jan 22, 2019 | 0.7600 | 0.8381 | 0.7600 | 0.8170 | 204,276 | +0.06(+8.21%) |
Jan 18, 2019 | 0.7500 | 0.7700 | 0.7400 | 0.7550 | 139,600 | +0.01(+0.67%) |
Jan 17, 2019 | 0.7600 | 0.7796 | 0.7500 | 0.7500 | 133,155 | -0.02(-2.60%) |
Jan 16, 2019 | 0.7538 | 0.7899 | 0.7538 | 0.7700 | 67,104 | +0.02(+2.67%) |
Jan 15, 2019 | 0.7600 | 0.7907 | 0.7500 | 0.7500 | 217,910 | -0.01(-1.32%) |
Jan 14, 2019 | 0.7833 | 0.7900 | 0.7470 | 0.7600 | 76,197 | -0.02(-2.56%) |
Jan 11, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 128,300 | +0.00(+0.00%) |
Jan 10, 2019 | 0.8000 | 0.8026 | 0.7800 | 0.7800 | 135,146 | -0.02(-2.62%) |
Jan 09, 2019 | 0.7820 | 0.8299 | 0.7800 | 0.8010 | 167,460 | +0.00(+0.13%) |
Jan 08, 2019 | 0.7800 | 0.8491 | 0.7750 | 0.8000 | 298,480 | +0.01(+1.27%) |
Jan 07, 2019 | 0.8000 | 0.8197 | 0.7410 | 0.7900 | 200,738 | -0.01(-1.25%) |
Jan 04, 2019 | 0.7400 | 0.8500 | 0.7400 | 0.8000 | 364,300 | +0.07(+9.59%) |
Jan 03, 2019 | 1.020 | 1.030 | 0.7073 | 0.7300 | 312,382 | -0.29(-28.43%) |
Jan 02, 2019 | 1.180 | 1.240 | 1.020 | 1.020 | 342,055 | -0.20(-16.39%) |
Dec 31, 2018 | 1.280 | 1.300 | 1.200 | 1.220 | 490,100 | -0.06(-4.69%) |
Dec 28, 2018 | 1.320 | 1.330 | 1.230 | 1.280 | 298,200 | -0.05(-3.76%) |
Dec 27, 2018 | 1.290 | 1.385 | 1.250 | 1.330 | 611,894 | +0.05(+3.91%) |
Dec 26, 2018 | 1.190 | 1.350 | 1.160 | 1.280 | 729,269 | +0.02(+1.59%) |
Dec 24, 2018 | 1.300 | 1.465 | 1.150 | 1.260 | 919,800 | -0.05(-3.82%) |
Dec 21, 2018 | 1.210 | 1.350 | 1.160 | 1.310 | 869,000 | +0.07(+5.65%) |
Dec 20, 2018 | 1.130 | 1.250 | 1.050 | 1.240 | 484,019 | -0.01(-0.80%) |
Dec 19, 2018 | 1.020 | 1.330 | 1.010 | 1.250 | 2,532,039 | +0.12(+10.62%) |
Dec 18, 2018 | 0.8500 | 1.170 | 0.8400 | 1.130 | 1,076,260 | +0.28(+32.94%) |
Dec 17, 2018 | 0.7100 | 1.040 | 0.7000 | 0.8500 | 1,108,903 | +0.16(+23.19%) |
Dec 14, 2018 | 0.6700 | 0.7700 | 0.6200 | 0.6900 | 229,900 | +0.04(+6.15%) |
Dec 13, 2018 | 0.6860 | 0.6860 | 0.6300 | 0.6500 | 29,155 | +0.02(+3.17%) |
Dec 12, 2018 | 0.6300 | 0.6700 | 0.6200 | 0.6300 | 51,349 | -0.01(-1.22%) |
Dec 11, 2018 | 0.6500 | 0.6850 | 0.6200 | 0.6378 | 56,203 | -0.00(-0.34%) |
Dec 10, 2018 | 0.6900 | 0.7460 | 0.6000 | 0.6400 | 341,334 | -0.05(-7.25%) |
Dec 07, 2018 | 0.7200 | 0.7600 | 0.6900 | 0.6900 | 75,000 | -0.03(-4.17%) |
Dec 06, 2018 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 51,046 | -0.01(-1.37%) |
Dec 04, 2018 | 0.8300 | 0.8300 | 0.7200 | 0.7300 | 197,600 | -0.07(-8.75%) |
Dec 03, 2018 | 0.7900 | 0.8300 | 0.7600 | 0.8000 | 324,108 | +0.04(+5.26%) |
Nov 30, 2018 | 0.7600 | 0.7800 | 0.7600 | 0.7600 | 42,100 | -0.01(-1.30%) |
Nov 29, 2018 | 0.7900 | 0.7900 | 0.7601 | 0.7700 | 61,431 | +0.01(+1.30%) |
Nov 28, 2018 | 0.8000 | 0.8499 | 0.7500 | 0.7601 | 382,673 | -0.06(-7.30%) |
Nov 27, 2018 | 0.9290 | 0.9290 | 0.8100 | 0.8200 | 171,107 | -0.07(-7.80%) |
Nov 26, 2018 | 0.9600 | 0.9600 | 0.8800 | 0.8894 | 115,708 | -0.11(-11.06%) |
Nov 23, 2018 | 1.010 | 1.050 | 0.9500 | 1.000 | 128,700 | -0.07(-6.54%) |
Nov 21, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.05(-4.46%) | |
Nov 20, 2018 | 1.150 | 1.150 | 1.070 | 1.120 | 79,484 | -0.05(-4.27%) |
Nov 19, 2018 | 1.170 | 1.250 | 1.100 | 1.170 | 29,688 | +0.01(+0.86%) |
Nov 16, 2018 | 1.200 | 1.200 | 1.040 | 1.160 | 103,500 | -0.04(-3.33%) |
Nov 15, 2018 | 1.280 | 1.280 | 1.170 | 1.200 | 68,533 | -0.15(-11.11%) |
Nov 14, 2018 | 1.210 | 1.350 | 1.020 | 1.350 | 227,951 | +0.14(+11.57%) |
Nov 13, 2018 | 1.000 | 1.290 | 0.9300 | 1.210 | 355,181 | +0.19(+18.63%) |
Nov 12, 2018 | 1.010 | 1.020 | 0.9100 | 1.020 | 86,110 | -0.02(-1.92%) |
Nov 09, 2018 | 0.9300 | 1.060 | 0.8000 | 1.040 | 179,400 | +0.01(+0.97%) |
Nov 08, 2018 | 0.9000 | 1.040 | 0.8300 | 1.030 | 122,956 | -0.03(-2.83%) |
Nov 07, 2018 | 0.8800 | 1.080 | 0.8100 | 1.060 | 344,017 | +0.23(+27.40%) |
Nov 06, 2018 | 0.8660 | 0.8997 | 0.8320 | 0.8320 | 26,859 | -0.04(-4.57%) |
Nov 05, 2018 | 0.8100 | 0.9000 | 0.8100 | 0.8718 | 22,247 | +0.07(+8.97%) |
Nov 02, 2018 | 0.9500 | 0.9700 | 0.7800 | 0.8000 | 62,900 | -0.14(-14.89%) |