Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9700 | 1.000 | 0.9200 | 0.9600 | 483,729 | -0.02(-2.04%) |
Jan 30, 2018 | 1.040 | 1.040 | 0.9700 | 0.9800 | 551,591 | -0.07(-6.67%) |
Jan 29, 2018 | 1.000 | 1.080 | 0.9900 | 1.050 | 1,277,921 | +0.07(+7.14%) |
Jan 26, 2018 | 1.030 | 1.040 | 0.9600 | 0.9800 | 1,001,329 | -0.01(-1.01%) |
Jan 25, 2018 | 0.9600 | 1.000 | 0.9400 | 0.9900 | 1,026,331 | +0.06(+6.45%) |
Jan 24, 2018 | 0.9300 | 0.9700 | 0.9300 | 0.9300 | 415,580 | +0.03(+3.33%) |
Jan 23, 2018 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 353,916 | +0.00(+0.00%) |
Jan 22, 2018 | 0.8700 | 0.9400 | 0.8700 | 0.9000 | 822,350 | +0.07(+8.43%) |
Jan 19, 2018 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 195,765 | +0.00(+0.00%) |
Jan 18, 2018 | 0.8600 | 0.8800 | 0.8100 | 0.8300 | 566,043 | -0.03(-3.49%) |
Jan 17, 2018 | 0.9000 | 0.9700 | 0.8500 | 0.8600 | 1,223,508 | -0.02(-2.27%) |
Jan 16, 2018 | 0.7700 | 0.8900 | 0.7700 | 0.8800 | 1,306,334 | +0.12(+15.79%) |
Jan 15, 2018 | 0.7400 | 0.7800 | 0.7200 | 0.7600 | 531,643 | +0.08(+11.76%) |
Jan 12, 2018 | 0.6300 | 0.7000 | 0.6200 | 0.6800 | 436,260 | +0.05(+7.94%) |
Jan 11, 2018 | 0.5900 | 0.6200 | 0.5900 | 0.6300 | 268,712 | +0.05(+8.62%) |
Jan 10, 2018 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 150,231 | +0.00(+0.00%) |
Jan 09, 2018 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 87,218 | +0.00(+0.00%) |
Jan 08, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 181,424 | +0.00(+0.00%) |
Jan 05, 2018 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 139,012 | -0.01(-1.69%) |
Jan 04, 2018 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 141,769 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 139,525 | -0.01(-1.67%) |
Jan 02, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 81,350 | +0.01(+1.69%) |
Dec 29, 2017 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.01(-1.67%) | |
Dec 28, 2017 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 118,258 | +0.03(+5.26%) |
Dec 27, 2017 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 340,970 | -0.02(-3.39%) |
Dec 22, 2017 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 327,978 | -0.01(-1.67%) |
Dec 21, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 92,300 | -0.02(-3.23%) |
Dec 20, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 142,204 | -0.01(-1.59%) |
Dec 19, 2017 | 0.6100 | 0.6400 | 0.5900 | 0.6300 | 226,389 | +0.01(+1.61%) |
Dec 18, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 107,254 | +0.03(+5.08%) |
Dec 15, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 101,425 | -0.01(-1.67%) |
Dec 14, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 123,222 | -0.02(-3.23%) |
Dec 13, 2017 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 158,768 | +0.00(+0.00%) |
Dec 12, 2017 | 0.5900 | 0.6300 | 0.5800 | 0.6200 | 204,833 | +0.03(+5.08%) |
Dec 11, 2017 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 173,644 | +0.02(+3.51%) |
Dec 08, 2017 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 56,093 | -0.02(-3.39%) |
Dec 07, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 139,101 | +0.02(+3.51%) |
Dec 06, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 165,330 | +0.00(+0.00%) |
Dec 05, 2017 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 154,643 | +0.00(+0.00%) |
Dec 04, 2017 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 215,988 | -0.04(-6.56%) |
Dec 01, 2017 | 0.6700 | 0.6700 | 0.6300 | 0.6100 | 825,516 | -0.04(-6.15%) |
Nov 30, 2017 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 74,163 | -0.01(-1.52%) |
Nov 29, 2017 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 92,100 | +0.00(+0.00%) |
Nov 28, 2017 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 56,416 | -0.02(-2.94%) |
Nov 27, 2017 | 0.6900 | 0.7100 | 0.6600 | 0.6800 | 113,721 | -0.01(-1.45%) |
Nov 24, 2017 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 15,450 | +0.00(+0.00%) |
Nov 23, 2017 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 38,600 | -0.02(-2.82%) |
Nov 22, 2017 | 0.7100 | 0.7200 | 0.6600 | 0.7100 | 149,480 | +0.00(+0.00%) |
Nov 21, 2017 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 50,498 | +0.03(+4.41%) |
Nov 20, 2017 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 60,300 | -0.02(-2.86%) |
Nov 17, 2017 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 61,100 | +0.00(+0.00%) |
Nov 16, 2017 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 11,477 | +0.00(+0.00%) |
Nov 15, 2017 | 0.7200 | 0.7400 | 0.6900 | 0.7000 | 88,300 | -0.01(-1.41%) |
Nov 14, 2017 | 0.7400 | 0.7600 | 0.7100 | 0.7100 | 60,684 | -0.05(-6.58%) |
Nov 13, 2017 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 65,550 | +0.01(+1.33%) |
Nov 10, 2017 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 105,500 | -0.01(-1.32%) |
Nov 09, 2017 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 54,860 | +0.01(+1.33%) |
Nov 08, 2017 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 71,550 | +0.00(+0.00%) |
Nov 07, 2017 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 81,027 | +0.02(+2.04%) |
Nov 06, 2017 | 0.7300 | 0.7400 | 0.7300 | 0.7350 | 34,650 | +0.01(+0.68%) |
Nov 03, 2017 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 117,002 | -0.06(-7.59%) |
Nov 02, 2017 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 68,600 | +0.00(+0.00%) |