Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.054 | 1.100 | 1.020 | 1.020 | 70,222 | -0.03(-2.86%) |
Jan 30, 2018 | 1.088 | 1.050 | 1.050 | 20,000 | -0.02(-1.87%) | |
Jan 29, 2018 | 1.060 | 1.080 | 1.060 | 1.070 | 18,322 | +0.01(+0.94%) |
Jan 26, 2018 | 1.100 | 1.140 | 1.050 | 1.060 | 83,044 | -0.04(-4.07%) |
Jan 25, 2018 | 1.120 | 1.130 | 1.100 | 1.105 | 24,218 | -0.01(-0.45%) |
Jan 24, 2018 | 1.140 | 1.140 | 1.070 | 1.110 | 45,294 | +0.00(+0.00%) |
Jan 23, 2018 | 1.100 | 1.140 | 1.070 | 1.110 | 51,343 | +0.00(+0.00%) |
Jan 22, 2018 | 1.000 | 1.120 | 0.9920 | 1.110 | 79,214 | +0.05(+4.72%) |
Jan 19, 2018 | 0.9900 | 1.060 | 0.9600 | 1.060 | 83,290 | +0.04(+3.92%) |
Jan 18, 2018 | 1.000 | 1.052 | 0.9500 | 1.020 | 117,679 | +0.01(+0.99%) |
Jan 17, 2018 | 1.030 | 1.088 | 1.000 | 1.010 | 51,381 | -0.03(-2.88%) |
Jan 16, 2018 | 1.060 | 1.080 | 1.000 | 1.040 | 59,258 | -0.01(-0.95%) |
Jan 12, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+1.01%) | |
Jan 11, 2018 | 0.9800 | 1.075 | 0.9606 | 1.040 | 161,886 | +0.07(+7.16%) |
Jan 10, 2018 | 0.9617 | 0.9800 | 0.9500 | 0.9700 | 151,528 | +0.02(+2.11%) |
Jan 09, 2018 | 0.9849 | 0.9849 | 0.9400 | 0.9500 | 9,406 | -0.03(-3.54%) |
Jan 08, 2018 | 0.9699 | 0.9990 | 0.9400 | 0.9849 | 57,382 | +0.00(+0.50%) |
Jan 05, 2018 | 0.9501 | 0.9990 | 0.9501 | 0.9800 | 18,109 | -0.02(-1.90%) |
Jan 04, 2018 | 0.9600 | 1.000 | 0.9400 | 0.9990 | 77,907 | +0.05(+5.12%) |
Jan 03, 2018 | 0.9200 | 0.9690 | 0.9101 | 0.9503 | 64,611 | +0.03(+3.29%) |
Jan 02, 2018 | 0.9100 | 0.9500 | 0.9001 | 0.9200 | 60,440 | -0.03(-3.16%) |
Dec 29, 2017 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.02(-1.96%) | |
Dec 28, 2017 | 0.9498 | 0.9700 | 0.9200 | 0.9690 | 96,249 | +0.04(+4.19%) |
Dec 27, 2017 | 0.9200 | 0.9479 | 0.8900 | 0.9300 | 83,353 | +0.01(+1.09%) |
Dec 26, 2017 | 0.9050 | 0.9500 | 0.8800 | 0.9200 | 104,315 | +0.02(+2.22%) |
Dec 22, 2017 | 0.8986 | 0.9000 | 0.8626 | 0.9000 | 51,358 | +0.04(+4.05%) |
Dec 21, 2017 | 0.8896 | 0.9097 | 0.8621 | 0.8650 | 49,903 | -0.04(-3.91%) |
Dec 20, 2017 | 0.8891 | 0.9099 | 0.8301 | 0.9002 | 58,851 | +0.02(+2.28%) |
Dec 19, 2017 | 0.8890 | 0.9000 | 0.8325 | 0.8801 | 79,476 | +0.01(+1.17%) |
Dec 18, 2017 | 0.9000 | 0.9081 | 0.8403 | 0.8699 | 123,278 | +0.01(+1.15%) |
Dec 15, 2017 | 0.8600 | 0.8800 | 0.8200 | 0.8600 | 36,046 | +0.01(+1.18%) |
Dec 14, 2017 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 94,814 | +0.02(+2.41%) |
Dec 13, 2017 | 0.8225 | 0.9000 | 0.8201 | 0.8300 | 75,244 | +0.01(+1.22%) |
Dec 12, 2017 | 0.8700 | 0.9000 | 0.8000 | 0.8200 | 64,605 | -0.04(-4.65%) |
Dec 11, 2017 | 0.8262 | 0.8700 | 0.8012 | 0.8600 | 35,022 | +0.03(+3.08%) |
Dec 08, 2017 | 0.8400 | 0.8899 | 0.7800 | 0.8343 | 120,691 | -0.01(-0.68%) |
Dec 07, 2017 | 0.8500 | 0.8820 | 0.8201 | 0.8400 | 64,124 | -0.02(-2.33%) |
Dec 06, 2017 | 0.8837 | 0.8980 | 0.8400 | 0.8600 | 87,019 | -0.02(-2.05%) |
Dec 05, 2017 | 0.9700 | 0.9700 | 0.8000 | 0.8780 | 174,022 | -0.01(-1.35%) |
Dec 04, 2017 | 0.9300 | 0.9799 | 0.8801 | 0.8900 | 44,923 | -0.04(-4.30%) |
Dec 01, 2017 | 0.9154 | 0.9376 | 0.8801 | 0.9300 | 22,897 | +0.01(+1.09%) |
Nov 30, 2017 | 0.8999 | 0.9400 | 0.8800 | 0.9200 | 40,510 | +0.04(+4.55%) |
Nov 29, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 56,324 | -0.04(-4.35%) |
Nov 28, 2017 | 0.9000 | 0.9200 | 0.8500 | 0.9200 | 69,799 | +0.04(+4.45%) |
Nov 27, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8808 | 25,047 | -0.02(-2.13%) |
Nov 24, 2017 | 0.8933 | 0.9000 | 0.8530 | 0.9000 | 7,952 | +0.00(+0.00%) |
Nov 22, 2017 | 0.8776 | 0.9000 | 0.8776 | 0.9000 | 91,886 | +0.05(+5.88%) |
Nov 21, 2017 | 0.9050 | 0.9050 | 0.7800 | 0.8500 | 80,977 | -0.05(-5.56%) |
Nov 20, 2017 | 0.9200 | 0.9200 | 0.8100 | 0.9000 | 47,718 | -0.01(-0.55%) |
Nov 17, 2017 | 0.8844 | 0.9150 | 0.8500 | 0.9050 | 38,254 | +0.02(+1.69%) |
Nov 16, 2017 | 0.9000 | 0.9300 | 0.8800 | 0.8900 | 37,903 | +0.02(+2.30%) |
Nov 15, 2017 | 0.9000 | 0.9400 | 0.8700 | 0.8700 | 31,199 | -0.07(-7.43%) |
Nov 14, 2017 | 0.9200 | 0.9500 | 0.9200 | 0.9398 | 9,460 | +0.01(+1.05%) |
Nov 13, 2017 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 21,819 | +0.02(+2.09%) |
Nov 10, 2017 | 0.9500 | 0.9500 | 0.9000 | 0.9110 | 54,480 | -0.04(-4.11%) |
Nov 09, 2017 | 0.9500 | 1.000 | 0.9100 | 0.9500 | 96,447 | +0.02(+2.18%) |
Nov 08, 2017 | 0.8600 | 0.9496 | 0.8590 | 0.9297 | 187,208 | +0.07(+8.12%) |
Nov 07, 2017 | 0.7900 | 0.8600 | 0.7900 | 0.8599 | 581,084 | +0.09(+11.57%) |
Nov 06, 2017 | 0.7931 | 0.8149 | 0.7661 | 0.7707 | 31,409 | -0.03(-3.66%) |
Nov 03, 2017 | 0.7442 | 0.8000 | 0.7442 | 0.8000 | 3,382 | -0.01(-1.23%) |
Nov 02, 2017 | 0.8400 | 0.8451 | 0.7500 | 0.8100 | 86,105 | -0.01(-1.46%) |