Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.040 | 1.090 | 1.040 | 1.090 | 100,987 | +0.06(+5.83%) |
Jan 30, 2019 | 1.045 | 1.050 | 1.011 | 1.030 | 19,270 | +0.00(+0.00%) |
Jan 29, 2019 | 1.080 | 1.080 | 1.008 | 1.030 | 48,090 | -0.04(-3.74%) |
Jan 28, 2019 | 1.030 | 1.080 | 1.030 | 1.070 | 57,224 | +0.04(+3.88%) |
Jan 25, 2019 | 1.040 | 1.050 | 1.030 | 1.030 | 59,800 | -0.01(-0.96%) |
Jan 24, 2019 | 0.9900 | 1.050 | 0.9900 | 1.040 | 34,112 | +0.06(+5.69%) |
Jan 23, 2019 | 0.9866 | 0.9998 | 0.9254 | 0.9840 | 48,139 | -0.01(-0.58%) |
Jan 22, 2019 | 0.9897 | 0.9898 | 0.9800 | 0.9897 | 19,564 | -0.00(-0.03%) |
Jan 18, 2019 | 0.9700 | 0.9900 | 0.9300 | 0.9900 | 47,700 | +0.03(+3.22%) |
Jan 17, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9591 | 72,193 | +0.01(+0.96%) |
Jan 16, 2019 | 0.9800 | 1.000 | 0.8933 | 0.9500 | 57,546 | -0.03(-2.59%) |
Jan 15, 2019 | 0.9400 | 0.9937 | 0.9318 | 0.9753 | 99,199 | +0.05(+4.87%) |
Jan 14, 2019 | 0.9200 | 0.9800 | 0.8800 | 0.9300 | 44,482 | +0.01(+1.09%) |
Jan 11, 2019 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 50,700 | +0.01(+0.76%) |
Jan 10, 2019 | 0.9120 | 0.9400 | 0.9111 | 0.9131 | 14,962 | +0.00(+0.12%) |
Jan 09, 2019 | 0.9011 | 0.9499 | 0.9011 | 0.9120 | 19,619 | +0.01(+1.39%) |
Jan 08, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.8995 | 17,948 | +0.02(+2.22%) |
Jan 07, 2019 | 0.9011 | 0.9395 | 0.8800 | 0.8800 | 102,543 | -0.04(-4.35%) |
Jan 04, 2019 | 0.9100 | 0.9800 | 0.8800 | 0.9200 | 12,100 | +0.03(+3.45%) |
Jan 03, 2019 | 0.8384 | 0.9500 | 0.8100 | 0.8893 | 66,333 | +0.05(+5.87%) |
Jan 02, 2019 | 0.8085 | 0.8400 | 0.8001 | 0.8400 | 30,291 | +0.04(+5.00%) |
Dec 31, 2018 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 307,800 | +0.04(+5.26%) |
Dec 28, 2018 | 0.6900 | 0.7600 | 0.6700 | 0.7600 | 656,700 | +0.07(+10.14%) |
Dec 27, 2018 | 0.6800 | 0.7158 | 0.6700 | 0.6900 | 667,773 | -0.01(-1.43%) |
Dec 26, 2018 | 0.7150 | 0.7150 | 0.6700 | 0.7000 | 576,840 | +0.00(+0.00%) |
Dec 24, 2018 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 280,800 | -0.02(-2.78%) |
Dec 21, 2018 | 0.7400 | 0.7800 | 0.7200 | 0.7200 | 78,900 | -0.02(-2.79%) |
Dec 20, 2018 | 0.7599 | 0.7700 | 0.7000 | 0.7407 | 224,518 | -0.02(-2.15%) |
Dec 19, 2018 | 0.7898 | 0.7900 | 0.7220 | 0.7570 | 181,179 | +0.00(+0.58%) |
Dec 18, 2018 | 0.7949 | 0.8100 | 0.7500 | 0.7526 | 93,195 | -0.03(-3.51%) |
Dec 17, 2018 | 0.7800 | 0.8169 | 0.7620 | 0.7800 | 113,094 | -0.02(-2.50%) |
Dec 14, 2018 | 0.8000 | 0.8400 | 0.7700 | 0.8000 | 118,100 | -0.02(-2.44%) |
Dec 13, 2018 | 0.8755 | 0.8860 | 0.8120 | 0.8200 | 34,546 | -0.05(-5.96%) |
Dec 12, 2018 | 0.8980 | 0.9280 | 0.8701 | 0.8720 | 43,719 | -0.00(-0.35%) |
Dec 11, 2018 | 0.8802 | 0.9099 | 0.8751 | 0.8751 | 41,231 | +0.01(+0.59%) |
Dec 10, 2018 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 254,889 | -0.04(-4.40%) |
Dec 07, 2018 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 40,900 | -0.01(-1.09%) |
Dec 06, 2018 | 0.9200 | 0.9480 | 0.9200 | 0.9200 | 88,186 | -0.01(-0.54%) |
Dec 04, 2018 | 1.040 | 1.040 | 0.9200 | 0.9250 | 69,500 | -0.07(-6.94%) |
Dec 03, 2018 | 0.9700 | 1.000 | 0.9500 | 0.9940 | 89,900 | +0.03(+3.54%) |
Nov 30, 2018 | 1.020 | 1.050 | 0.9600 | 0.9600 | 293,700 | -0.04(-4.00%) |
Nov 29, 2018 | 0.9800 | 1.050 | 0.9600 | 1.000 | 62,072 | +0.02(+2.04%) |
Nov 28, 2018 | 0.9800 | 1.000 | 0.9700 | 0.9800 | 103,821 | -0.02(-1.51%) |
Nov 27, 2018 | 0.9632 | 1.040 | 0.9102 | 0.9950 | 170,752 | +0.03(+3.43%) |
Nov 26, 2018 | 1.000 | 1.000 | 0.9202 | 0.9620 | 134,448 | -0.05(-4.75%) |
Nov 23, 2018 | 0.9600 | 1.020 | 0.9600 | 1.010 | 44,100 | +0.06(+6.32%) |
Nov 21, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
Nov 20, 2018 | 0.9450 | 0.9650 | 0.9200 | 0.9600 | 447,104 | +0.01(+0.95%) |
Nov 19, 2018 | 0.9840 | 1.030 | 0.9180 | 0.9510 | 302,613 | -0.03(-2.96%) |
Nov 16, 2018 | 1.010 | 1.020 | 0.9500 | 0.9800 | 119,200 | -0.05(-4.85%) |
Nov 15, 2018 | 0.9900 | 1.060 | 0.9800 | 1.030 | 285,052 | +0.05(+5.10%) |
Nov 14, 2018 | 0.9364 | 0.9858 | 0.9065 | 0.9800 | 836,013 | +0.05(+5.38%) |
Nov 13, 2018 | 1.020 | 1.020 | 0.9220 | 0.9300 | 347,531 | -0.07(-7.00%) |
Nov 12, 2018 | 1.120 | 1.150 | 1.000 | 1.000 | 829,934 | -0.10(-9.09%) |
Nov 09, 2018 | 1.090 | 1.140 | 1.065 | 1.100 | 571,400 | +0.02(+1.85%) |
Nov 08, 2018 | 1.150 | 1.189 | 1.070 | 1.080 | 1,120,082 | -0.07(-6.49%) |
Nov 07, 2018 | 1.200 | 1.200 | 1.120 | 1.155 | 1,296,884 | -0.12(-9.77%) |
Nov 06, 2018 | 1.290 | 1.330 | 1.270 | 1.280 | 96,208 | -0.01(-0.78%) |
Nov 05, 2018 | 1.250 | 1.320 | 1.250 | 1.290 | 217,807 | +0.04(+3.20%) |
Nov 02, 2018 | 1.300 | 1.300 | 1.240 | 1.250 | 1,009,300 | -0.05(-3.85%) |