Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.095 | 1.050 | 1.095 | 37,710 | +0.04(+4.29%) |
Jan 30, 2019 | 1.020 | 1.100 | 0.9662 | 1.050 | 91,971 | +0.03(+2.94%) |
Jan 29, 2019 | 0.9731 | 1.020 | 0.9519 | 1.020 | 50,151 | +0.03(+3.03%) |
Jan 28, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 21,016 | +0.02(+2.06%) |
Jan 25, 2019 | 0.9500 | 1.050 | 0.9400 | 0.9700 | 131,300 | +0.03(+3.70%) |
Jan 24, 2019 | 0.9300 | 0.9500 | 0.9000 | 0.9354 | 22,418 | +0.01(+1.46%) |
Jan 23, 2019 | 0.9600 | 0.9629 | 0.9141 | 0.9219 | 88,488 | -0.04(-3.97%) |
Jan 22, 2019 | 0.9900 | 1.000 | 0.9140 | 0.9600 | 196,066 | -0.03(-3.03%) |
Jan 18, 2019 | 0.9800 | 1.000 | 0.9400 | 0.9900 | 145,400 | +0.01(+0.92%) |
Jan 17, 2019 | 0.9600 | 1.100 | 0.9200 | 0.9810 | 1,010,535 | +0.11(+12.46%) |
Jan 16, 2019 | 0.8344 | 0.8912 | 0.8313 | 0.8723 | 96,878 | +0.05(+6.31%) |
Jan 15, 2019 | 0.8400 | 0.8900 | 0.8200 | 0.8205 | 23,697 | -0.02(-2.32%) |
Jan 14, 2019 | 0.8000 | 0.8999 | 0.8000 | 0.8400 | 38,213 | -0.01(-1.18%) |
Jan 11, 2019 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 85,100 | +0.07(+8.93%) |
Jan 10, 2019 | 0.7500 | 0.8000 | 0.6700 | 0.7803 | 44,181 | +0.04(+5.45%) |
Jan 09, 2019 | 0.6500 | 0.7400 | 0.6000 | 0.7400 | 108,220 | +0.09(+14.41%) |
Jan 08, 2019 | 0.6511 | 0.6836 | 0.6200 | 0.6468 | 24,700 | +0.01(+1.06%) |
Jan 07, 2019 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 39,267 | -0.01(-1.54%) |
Jan 04, 2019 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 32,900 | +0.03(+4.32%) |
Jan 03, 2019 | 0.6500 | 0.6500 | 0.6020 | 0.6231 | 15,096 | -0.03(-4.14%) |
Jan 02, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 10,825 | +0.03(+4.84%) |
Dec 31, 2018 | 0.6700 | 0.6700 | 0.6100 | 0.6200 | 38,200 | -0.02(-2.52%) |
Dec 28, 2018 | 0.6650 | 0.6800 | 0.6120 | 0.6360 | 76,300 | -0.02(-3.58%) |
Dec 27, 2018 | 0.6330 | 0.6800 | 0.6330 | 0.6596 | 36,922 | +0.03(+4.20%) |
Dec 26, 2018 | 0.6200 | 0.6500 | 0.6200 | 0.6330 | 19,531 | +0.02(+3.77%) |
Dec 24, 2018 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 17,800 | -0.01(-1.61%) |
Dec 21, 2018 | 0.6400 | 0.7000 | 0.6000 | 0.6200 | 55,900 | -0.04(-6.06%) |
Dec 20, 2018 | 0.7000 | 0.7000 | 0.6040 | 0.6600 | 36,358 | -0.01(-1.64%) |
Dec 19, 2018 | 0.7003 | 0.7004 | 0.6710 | 0.6710 | 54,695 | -0.03(-4.18%) |
Dec 18, 2018 | 0.7337 | 0.7500 | 0.7000 | 0.7003 | 132,210 | -0.03(-4.07%) |
Dec 17, 2018 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 14,848 | -0.02(-2.67%) |
Dec 14, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 15,900 | +0.00(+0.00%) |
Dec 13, 2018 | 0.7600 | 0.7600 | 0.7003 | 0.7500 | 33,337 | +0.02(+3.02%) |
Dec 12, 2018 | 0.6900 | 0.7500 | 0.6900 | 0.7280 | 12,775 | +0.05(+7.06%) |
Dec 11, 2018 | 0.7000 | 0.7000 | 0.6550 | 0.6800 | 10,394 | -0.01(-1.89%) |
Dec 10, 2018 | 0.7800 | 0.7800 | 0.6825 | 0.6931 | 31,476 | -0.06(-7.59%) |
Dec 07, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 74,800 | +0.05(+7.14%) |
Dec 06, 2018 | 0.7537 | 0.7850 | 0.6501 | 0.7000 | 52,291 | -0.08(-10.26%) |
Dec 04, 2018 | 0.7850 | 0.7850 | 0.7210 | 0.7800 | 31,000 | -0.00(-0.14%) |
Dec 03, 2018 | 0.7600 | 0.7811 | 0.7100 | 0.7811 | 57,928 | +0.02(+2.78%) |
Nov 30, 2018 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 24,200 | +0.00(+0.00%) |
Nov 29, 2018 | 0.7501 | 0.7901 | 0.7501 | 0.7600 | 24,533 | -0.02(-2.55%) |
Nov 28, 2018 | 0.7900 | 0.7917 | 0.7527 | 0.7799 | 20,280 | +0.01(+1.29%) |
Nov 27, 2018 | 0.8200 | 0.8480 | 0.7426 | 0.7700 | 89,493 | -0.05(-6.10%) |
Nov 26, 2018 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 57,713 | -0.01(-1.20%) |
Nov 23, 2018 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 11,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.02(+2.42%) | |
Nov 20, 2018 | 0.8300 | 0.8860 | 0.8102 | 0.8104 | 10,648 | -0.09(-9.91%) |
Nov 19, 2018 | 0.8075 | 0.8995 | 0.8075 | 0.8995 | 45,923 | +0.08(+9.70%) |
Nov 16, 2018 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 51,400 | -0.02(-1.80%) |
Nov 15, 2018 | 0.8900 | 0.8900 | 0.8200 | 0.8350 | 63,639 | -0.06(-6.18%) |
Nov 14, 2018 | 0.9654 | 0.9654 | 0.8900 | 0.8900 | 23,609 | -0.04(-4.30%) |
Nov 13, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 47,443 | -0.02(-2.11%) |
Nov 12, 2018 | 0.9200 | 0.9500 | 0.8700 | 0.9500 | 106,017 | +0.02(+2.15%) |
Nov 09, 2018 | 0.8800 | 0.9400 | 0.8800 | 0.9300 | 78,600 | +0.06(+6.29%) |
Nov 08, 2018 | 0.9100 | 0.9100 | 0.8702 | 0.8750 | 33,552 | +0.00(+0.56%) |
Nov 07, 2018 | 0.8994 | 0.9450 | 0.8700 | 0.8701 | 261,095 | -0.01(-1.01%) |
Nov 06, 2018 | 0.8600 | 0.9000 | 0.8500 | 0.8790 | 31,336 | +0.03(+3.17%) |
Nov 05, 2018 | 0.8900 | 0.9000 | 0.8500 | 0.8520 | 49,784 | -0.02(-2.07%) |
Nov 02, 2018 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 163,300 | +0.01(+1.21%) |