Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8440 | 0.8955 | 0.8300 | 0.8600 | 385,842 | +0.02(+2.74%) |
Jan 30, 2019 | 0.8100 | 0.8400 | 0.7819 | 0.8371 | 301,057 | +0.03(+3.35%) |
Jan 29, 2019 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 273,405 | +0.03(+3.85%) |
Jan 28, 2019 | 0.8100 | 0.8300 | 0.7600 | 0.7800 | 319,835 | -0.02(-2.50%) |
Jan 25, 2019 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 269,200 | +0.05(+6.67%) |
Jan 24, 2019 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 160,246 | +0.01(+1.35%) |
Jan 23, 2019 | 0.7457 | 0.7576 | 0.7400 | 0.7400 | 124,656 | -0.01(-1.40%) |
Jan 22, 2019 | 0.7750 | 0.7750 | 0.7500 | 0.7505 | 215,582 | -0.02(-3.16%) |
Jan 18, 2019 | 0.8200 | 0.8200 | 0.7700 | 0.7750 | 284,600 | -0.04(-4.32%) |
Jan 17, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 310,756 | -0.04(-4.44%) |
Jan 16, 2019 | 0.9100 | 0.9100 | 0.7999 | 0.8476 | 359,687 | -0.06(-6.79%) |
Jan 15, 2019 | 0.9410 | 0.9500 | 0.9000 | 0.9093 | 162,900 | -0.05(-4.73%) |
Jan 14, 2019 | 0.9500 | 0.9771 | 0.9399 | 0.9544 | 393,761 | +0.02(+2.07%) |
Jan 11, 2019 | 0.9840 | 0.9900 | 0.9350 | 0.9350 | 114,000 | -0.03(-3.32%) |
Jan 10, 2019 | 1.000 | 1.008 | 0.9350 | 0.9671 | 130,201 | -0.02(-2.31%) |
Jan 09, 2019 | 0.9800 | 1.050 | 0.9601 | 0.9900 | 325,963 | +0.01(+1.02%) |
Jan 08, 2019 | 0.9600 | 1.010 | 0.9500 | 0.9800 | 121,988 | -0.01(-1.00%) |
Jan 07, 2019 | 0.9800 | 1.048 | 0.9800 | 0.9899 | 140,859 | -0.00(-0.01%) |
Jan 04, 2019 | 1.060 | 1.070 | 0.9300 | 0.9900 | 330,300 | -0.03(-3.41%) |
Jan 03, 2019 | 0.9598 | 1.040 | 0.9552 | 1.025 | 394,380 | +0.09(+10.22%) |
Jan 02, 2019 | 0.8112 | 0.9500 | 0.8112 | 0.9300 | 343,441 | +0.09(+10.71%) |
Dec 31, 2018 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 195,200 | -0.02(-2.33%) |
Dec 28, 2018 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 126,400 | +0.03(+3.58%) |
Dec 27, 2018 | 0.8600 | 0.8600 | 0.8011 | 0.8303 | 265,838 | +0.01(+0.89%) |
Dec 26, 2018 | 0.7800 | 0.8600 | 0.7791 | 0.8230 | 389,724 | +0.04(+5.51%) |
Dec 24, 2018 | 0.7300 | 0.7900 | 0.7300 | 0.7800 | 224,800 | +0.04(+5.41%) |
Dec 21, 2018 | 0.7800 | 0.7800 | 0.7200 | 0.7400 | 570,000 | -0.02(-2.77%) |
Dec 20, 2018 | 0.7019 | 0.7781 | 0.6981 | 0.7611 | 643,127 | +0.07(+10.00%) |
Dec 19, 2018 | 0.6950 | 0.7251 | 0.6693 | 0.6919 | 86,100 | +0.01(+1.01%) |
Dec 18, 2018 | 0.6700 | 0.6932 | 0.6536 | 0.6850 | 126,234 | +0.03(+5.01%) |
Dec 17, 2018 | 0.6510 | 0.6982 | 0.6500 | 0.6523 | 177,166 | -0.03(-4.07%) |
Dec 14, 2018 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 206,400 | +0.00(+0.25%) |
Dec 13, 2018 | 0.6993 | 0.7141 | 0.6701 | 0.6783 | 150,575 | -0.03(-4.46%) |
Dec 12, 2018 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 38,319 | +0.02(+2.90%) |
Dec 11, 2018 | 0.6970 | 0.7236 | 0.6900 | 0.6900 | 108,060 | -0.00(-0.48%) |
Dec 10, 2018 | 0.7177 | 0.7388 | 0.6900 | 0.6933 | 66,599 | -0.04(-5.03%) |
Dec 07, 2018 | 0.7200 | 0.7500 | 0.6800 | 0.7300 | 274,600 | +0.02(+2.57%) |
Dec 06, 2018 | 0.7200 | 0.7259 | 0.6900 | 0.7117 | 212,835 | -0.01(-1.15%) |
Dec 04, 2018 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 124,000 | -0.02(-2.69%) |
Dec 03, 2018 | 0.7150 | 0.7597 | 0.7101 | 0.7399 | 141,119 | +0.02(+3.34%) |
Nov 30, 2018 | 0.7310 | 0.7310 | 0.7050 | 0.7160 | 87,200 | -0.02(-2.09%) |
Nov 29, 2018 | 0.7500 | 0.7500 | 0.7292 | 0.7313 | 39,167 | +0.01(+0.72%) |
Nov 28, 2018 | 0.7034 | 0.7360 | 0.6799 | 0.7261 | 122,954 | +0.02(+3.46%) |
Nov 27, 2018 | 0.7220 | 0.7499 | 0.6725 | 0.7018 | 132,156 | -0.04(-5.95%) |
Nov 26, 2018 | 0.7500 | 0.7650 | 0.7241 | 0.7462 | 130,785 | -0.00(-0.51%) |
Nov 23, 2018 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 46,800 | +0.01(+0.89%) |
Nov 21, 2018 | 0.7434 | 0.7434 | 0.7434 | 0 | +0.05(+7.57%) | |
Nov 20, 2018 | 0.6600 | 0.7099 | 0.6386 | 0.6911 | 234,417 | +0.02(+2.40%) |
Nov 19, 2018 | 0.6500 | 0.6848 | 0.6500 | 0.6749 | 94,125 | +0.01(+2.26%) |
Nov 16, 2018 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 100,900 | +0.00(+0.61%) |
Nov 15, 2018 | 0.6919 | 0.6919 | 0.6518 | 0.6560 | 202,151 | -0.03(-3.78%) |
Nov 14, 2018 | 0.6300 | 0.7000 | 0.6300 | 0.6818 | 159,557 | +0.05(+8.22%) |
Nov 13, 2018 | 0.6734 | 0.6931 | 0.6300 | 0.6300 | 390,329 | -0.05(-6.72%) |
Nov 12, 2018 | 0.7000 | 0.7157 | 0.6700 | 0.6754 | 338,951 | -0.03(-4.87%) |
Nov 09, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 280,300 | -0.01(-1.92%) |
Nov 08, 2018 | 0.8000 | 0.8100 | 0.7100 | 0.7239 | 502,143 | -0.06(-7.38%) |
Nov 07, 2018 | 0.7958 | 0.8000 | 0.7729 | 0.7816 | 119,747 | -0.03(-3.51%) |
Nov 06, 2018 | 0.8000 | 0.8200 | 0.7901 | 0.8100 | 69,204 | +0.01(+1.25%) |
Nov 05, 2018 | 0.7800 | 0.8012 | 0.7500 | 0.8000 | 124,749 | +0.03(+3.90%) |
Nov 02, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 73,600 | -0.01(-1.80%) |