Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.170 | 1.190 | 1.140 | 1.160 | 3,129,699 | +0.00(+0.00%) |
Jan 30, 2019 | 1.160 | 1.190 | 1.090 | 1.160 | 4,541,135 | +0.00(+0.00%) |
Jan 29, 2019 | 1.190 | 1.220 | 1.140 | 1.160 | 3,828,435 | -0.02(-1.69%) |
Jan 28, 2019 | 1.130 | 1.190 | 1.110 | 1.180 | 3,871,500 | +0.05(+4.42%) |
Jan 25, 2019 | 1.060 | 1.140 | 1.050 | 1.130 | 4,446,700 | +0.08(+7.62%) |
Jan 24, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,302,218 | +0.03(+2.94%) |
Jan 23, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 1,102,223 | +0.02(+2.00%) |
Jan 22, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 3,793,672 | +0.04(+4.17%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9600 | 0.9600 | 3,622,300 | -0.06(-5.88%) |
Jan 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,776,826 | -0.03(-2.86%) |
Jan 16, 2019 | 1.020 | 1.070 | 1.010 | 1.050 | 2,032,593 | +0.01(+0.96%) |
Jan 15, 2019 | 1.080 | 1.080 | 1.000 | 1.040 | 3,457,279 | -0.04(-3.70%) |
Jan 14, 2019 | 1.120 | 1.130 | 1.070 | 1.080 | 2,080,514 | -0.01(-0.92%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.070 | 1.090 | 2,861,700 | -0.02(-1.80%) |
Jan 10, 2019 | 1.240 | 1.240 | 1.110 | 1.110 | 5,673,533 | -0.11(-9.02%) |
Jan 09, 2019 | 1.170 | 1.230 | 1.120 | 1.220 | 10,497,450 | +0.14(+12.96%) |
Jan 08, 2019 | 1.010 | 1.110 | 1.000 | 1.080 | 7,809,379 | +0.12(+12.50%) |
Jan 07, 2019 | 0.9000 | 1.000 | 0.9000 | 0.9600 | 3,425,515 | +0.07(+7.87%) |
Jan 04, 2019 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 2,422,000 | -0.01(-1.01%) |
Jan 03, 2019 | 0.8499 | 0.9000 | 0.8301 | 0.8991 | 4,057,766 | +0.07(+8.94%) |
Jan 02, 2019 | 0.7600 | 0.8442 | 0.7600 | 0.8253 | 2,513,273 | +0.07(+9.02%) |
Dec 31, 2018 | 0.7700 | 0.7810 | 0.7450 | 0.7570 | 2,900,700 | -0.02(-2.20%) |
Dec 28, 2018 | 0.7950 | 0.7950 | 0.7600 | 0.7740 | 2,623,200 | -0.01(-1.41%) |
Dec 27, 2018 | 0.8000 | 0.8062 | 0.7661 | 0.7851 | 2,325,153 | -0.00(-0.62%) |
Dec 26, 2018 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 1,407,170 | +0.01(+1.28%) |
Dec 24, 2018 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 1,854,800 | +0.05(+6.85%) |
Dec 21, 2018 | 0.8100 | 0.8200 | 0.7300 | 0.7300 | 10,255,900 | -0.08(-9.88%) |
Dec 20, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 3,273,573 | +0.03(+3.85%) |
Dec 19, 2018 | 0.8200 | 0.8600 | 0.7800 | 0.7800 | 3,639,428 | -0.03(-3.70%) |
Dec 18, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 4,228,468 | -0.01(-1.22%) |
Dec 17, 2018 | 0.7900 | 0.8500 | 0.7800 | 0.8200 | 4,137,129 | +0.03(+3.80%) |
Dec 14, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 4,601,900 | -0.01(-1.41%) |
Dec 13, 2018 | 0.8499 | 0.8500 | 0.7720 | 0.8013 | 2,625,984 | -0.02(-2.97%) |
Dec 12, 2018 | 0.8278 | 0.8600 | 0.8092 | 0.8258 | 4,185,465 | -0.02(-1.84%) |
Dec 11, 2018 | 0.8258 | 0.8597 | 0.8100 | 0.8413 | 2,895,084 | +0.02(+2.60%) |
Dec 10, 2018 | 0.8575 | 0.8900 | 0.8040 | 0.8200 | 4,370,440 | -0.04(-4.87%) |
Dec 07, 2018 | 0.7850 | 0.8700 | 0.7850 | 0.8620 | 2,975,700 | +0.07(+9.52%) |
Dec 06, 2018 | 0.7600 | 0.7901 | 0.7575 | 0.7871 | 2,541,364 | +0.03(+4.25%) |
Dec 04, 2018 | 0.7800 | 0.8100 | 0.7500 | 0.7550 | 2,768,400 | -0.02(-2.28%) |
Dec 03, 2018 | 0.7811 | 0.8040 | 0.7646 | 0.7726 | 1,931,554 | +0.01(+1.66%) |
Nov 30, 2018 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 1,791,400 | -0.02(-2.91%) |
Nov 29, 2018 | 0.8377 | 0.8377 | 0.7799 | 0.7828 | 1,851,824 | -0.03(-4.05%) |
Nov 28, 2018 | 0.8001 | 0.8329 | 0.7831 | 0.8158 | 2,279,637 | +0.02(+1.97%) |
Nov 27, 2018 | 0.8300 | 0.8400 | 0.7600 | 0.8000 | 3,027,310 | -0.03(-3.61%) |
Nov 26, 2018 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 2,705,191 | -0.03(-3.49%) |
Nov 23, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 1,213,000 | -0.04(-4.20%) |
Nov 21, 2018 | 0.8977 | 0.8977 | 0.8977 | 0 | +0.03(+2.95%) | |
Nov 20, 2018 | 0.8960 | 0.9060 | 0.8510 | 0.8720 | 2,391,046 | -0.04(-4.18%) |
Nov 19, 2018 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 1,396,271 | +0.00(+0.00%) |
Nov 16, 2018 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 2,843,500 | +0.01(+1.11%) |
Nov 15, 2018 | 0.8900 | 0.9100 | 0.8600 | 0.9000 | 4,397,118 | +0.05(+5.88%) |
Nov 14, 2018 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 3,314,948 | +0.04(+4.47%) |
Nov 13, 2018 | 0.8350 | 0.8399 | 0.7965 | 0.8136 | 4,001,672 | -0.03(-3.13%) |
Nov 12, 2018 | 0.8300 | 0.8421 | 0.8200 | 0.8399 | 2,387,591 | +0.02(+2.43%) |
Nov 09, 2018 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 4,181,400 | +0.00(+0.00%) |
Nov 08, 2018 | 0.8400 | 0.8600 | 0.8200 | 0.8200 | 4,500,311 | -0.05(-5.91%) |
Nov 07, 2018 | 0.8483 | 0.8715 | 0.8241 | 0.8715 | 5,154,128 | +0.03(+3.75%) |
Nov 06, 2018 | 0.8599 | 0.8793 | 0.8341 | 0.8400 | 2,193,520 | +0.00(+0.00%) |
Nov 05, 2018 | 0.8200 | 0.8600 | 0.8100 | 0.8400 | 2,662,542 | +0.04(+5.00%) |
Nov 02, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 2,054,500 | +0.00(+0.58%) |