Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.7498 | 0.7498 | 0.6900 | 0.7121 | 421,184 | -0.04(-5.04%) |
Oct 30, 2018 | 0.7300 | 0.7683 | 0.7274 | 0.7499 | 143,149 | -0.01(-1.95%) |
Oct 29, 2018 | 0.7300 | 0.7648 | 0.7300 | 0.7648 | 169,771 | +0.01(+1.97%) |
Oct 26, 2018 | 0.7700 | 0.7900 | 0.7400 | 0.7500 | 137,100 | -0.01(-1.29%) |
Oct 25, 2018 | 0.7500 | 0.7920 | 0.7400 | 0.7598 | 212,919 | -0.00(-0.20%) |
Oct 24, 2018 | 0.8100 | 0.8107 | 0.7505 | 0.7613 | 168,359 | -0.04(-4.54%) |
Oct 23, 2018 | 0.7900 | 0.8347 | 0.7860 | 0.7975 | 143,912 | +0.03(+3.57%) |
Oct 22, 2018 | 0.7854 | 0.7999 | 0.7404 | 0.7700 | 182,310 | -0.03(-3.14%) |
Oct 19, 2018 | 0.8000 | 0.8310 | 0.7950 | 0.7950 | 64,300 | +0.00(+0.44%) |
Oct 18, 2018 | 0.8548 | 0.8548 | 0.7915 | 0.7915 | 236,751 | -0.02(-2.78%) |
Oct 17, 2018 | 0.8493 | 0.8597 | 0.8120 | 0.8141 | 57,026 | -0.02(-2.28%) |
Oct 16, 2018 | 0.8500 | 0.8700 | 0.8300 | 0.8331 | 133,967 | +0.01(+0.99%) |
Oct 15, 2018 | 0.8500 | 0.8986 | 0.8048 | 0.8249 | 463,913 | +0.02(+2.47%) |
Oct 12, 2018 | 0.8500 | 0.8500 | 0.7880 | 0.8050 | 341,500 | -0.02(-2.48%) |
Oct 11, 2018 | 0.7250 | 0.8448 | 0.7250 | 0.8255 | 373,881 | +0.11(+14.65%) |
Oct 10, 2018 | 0.7233 | 0.7462 | 0.7170 | 0.7200 | 65,553 | -0.01(-1.37%) |
Oct 09, 2018 | 0.7500 | 0.7579 | 0.7170 | 0.7300 | 164,937 | -0.03(-3.69%) |
Oct 08, 2018 | 0.7300 | 0.7800 | 0.7192 | 0.7580 | 79,388 | +0.03(+3.84%) |
Oct 05, 2018 | 0.7800 | 0.8000 | 0.7100 | 0.7300 | 201,900 | -0.05(-6.92%) |
Oct 04, 2018 | 0.8000 | 0.8200 | 0.7801 | 0.7843 | 110,272 | -0.01(-1.22%) |
Oct 03, 2018 | 0.8100 | 0.8300 | 0.7940 | 0.7940 | 130,862 | -0.01(-1.16%) |
Oct 02, 2018 | 0.8096 | 0.8200 | 0.7901 | 0.8033 | 251,009 | +0.01(+1.68%) |
Oct 01, 2018 | 0.8360 | 0.8360 | 0.7900 | 0.7900 | 252,547 | -0.01(-1.25%) |
Sep 28, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 275,800 | +0.03(+3.49%) |
Sep 27, 2018 | 0.7600 | 0.7861 | 0.7600 | 0.7730 | 129,472 | +0.00(+0.56%) |
Sep 26, 2018 | 0.7488 | 0.7768 | 0.7429 | 0.7687 | 209,099 | +0.02(+2.30%) |
Sep 25, 2018 | 0.7250 | 0.7580 | 0.7250 | 0.7514 | 124,350 | +0.02(+2.11%) |
Sep 24, 2018 | 0.7500 | 0.7500 | 0.7268 | 0.7359 | 119,073 | +0.02(+2.21%) |
Sep 21, 2018 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 250,000 | -0.04(-5.06%) |
Sep 20, 2018 | 0.7198 | 0.7600 | 0.7100 | 0.7584 | 204,618 | +0.05(+6.91%) |
Sep 19, 2018 | 0.6700 | 0.7101 | 0.6700 | 0.7094 | 214,081 | +0.04(+5.90%) |
Sep 18, 2018 | 0.6800 | 0.6800 | 0.6614 | 0.6699 | 68,806 | -0.00(-0.01%) |
Sep 17, 2018 | 0.6700 | 0.6797 | 0.6475 | 0.6700 | 217,129 | +0.02(+3.08%) |
Sep 14, 2018 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 255,900 | -0.01(-2.24%) |
Sep 13, 2018 | 0.7200 | 0.7200 | 0.6450 | 0.6649 | 224,247 | -0.01(-1.77%) |
Sep 12, 2018 | 0.6900 | 0.7000 | 0.6500 | 0.6769 | 290,726 | -0.00(-0.60%) |
Sep 11, 2018 | 0.6630 | 0.6834 | 0.6400 | 0.6810 | 147,232 | +0.02(+3.01%) |
Sep 10, 2018 | 0.6400 | 0.6680 | 0.6400 | 0.6611 | 178,024 | +0.01(+1.71%) |
Sep 07, 2018 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 402,300 | +0.02(+2.36%) |
Sep 06, 2018 | 0.6800 | 0.6800 | 0.6300 | 0.6350 | 209,081 | +0.01(+0.79%) |
Sep 05, 2018 | 0.6750 | 0.6835 | 0.6260 | 0.6300 | 319,916 | -0.05(-6.67%) |
Sep 04, 2018 | 0.6800 | 0.6900 | 0.6559 | 0.6750 | 390,073 | -0.01(-1.80%) |
Aug 31, 2018 | 0.6874 | 0.6874 | 0.6874 | 0 | -0.01(-1.79%) | |
Aug 30, 2018 | 0.7100 | 0.7122 | 0.6397 | 0.6999 | 1,164,319 | -0.00(-0.01%) |
Aug 29, 2018 | 0.7400 | 0.7400 | 0.6971 | 0.7000 | 321,084 | -0.01(-1.09%) |
Aug 28, 2018 | 0.7700 | 0.7700 | 0.7000 | 0.7077 | 642,945 | -0.03(-3.67%) |
Aug 27, 2018 | 0.7600 | 0.7640 | 0.7200 | 0.7347 | 191,268 | -0.02(-2.04%) |
Aug 24, 2018 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 297,500 | +0.04(+6.14%) |
Aug 23, 2018 | 0.7701 | 0.8000 | 0.7000 | 0.7066 | 600,128 | -0.06(-8.23%) |
Aug 22, 2018 | 0.7718 | 0.7788 | 0.7530 | 0.7700 | 95,964 | +0.00(+0.27%) |
Aug 21, 2018 | 0.7900 | 0.7941 | 0.7433 | 0.7679 | 138,410 | -0.01(-0.84%) |
Aug 20, 2018 | 0.7700 | 0.7900 | 0.7315 | 0.7744 | 593,722 | -0.01(-0.72%) |
Aug 17, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 328,000 | -0.01(-1.53%) |
Aug 16, 2018 | 0.8150 | 0.8150 | 0.7900 | 0.7921 | 173,995 | -0.01(-1.44%) |
Aug 15, 2018 | 0.9100 | 0.9100 | 0.7908 | 0.8037 | 1,071,498 | -0.10(-11.47%) |
Aug 14, 2018 | 0.9200 | 0.9440 | 0.9007 | 0.9078 | 209,008 | -0.02(-1.88%) |
Aug 13, 2018 | 1.080 | 1.100 | 0.9100 | 0.9252 | 1,507,183 | -0.12(-11.89%) |
Aug 10, 2018 | 1.240 | 1.245 | 1.020 | 1.050 | 969,700 | -0.21(-16.67%) |
Aug 09, 2018 | 1.230 | 1.330 | 1.230 | 1.260 | 117,917 | +0.03(+2.44%) |
Aug 08, 2018 | 1.260 | 1.280 | 1.230 | 1.230 | 219,549 | -0.04(-3.15%) |
Aug 07, 2018 | 1.350 | 1.350 | 1.270 | 1.270 | 205,677 | -0.08(-5.93%) |
Aug 06, 2018 | 1.360 | 1.360 | 1.330 | 1.350 | 72,038 | +0.00(+0.00%) |
Aug 03, 2018 | 1.350 | 1.370 | 1.350 | 1.350 | 124,300 | +0.00(+0.00%) |
Aug 02, 2018 | 1.350 | 1.380 | 1.350 | 1.350 | 58,801 | -0.02(-1.46%) |