Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.7350 | 0.7800 | 0.7050 | 0.7620 | 261,000 | +0.04(+5.83%) |
Dec 28, 2018 | 0.7000 | 0.7350 | 0.7000 | 0.7200 | 148,500 | +0.00(+0.00%) |
Dec 27, 2018 | 0.7199 | 0.7400 | 0.7001 | 0.7200 | 147,134 | +0.02(+2.26%) |
Dec 26, 2018 | 0.7154 | 0.7214 | 0.7000 | 0.7041 | 42,743 | +0.01(+2.04%) |
Dec 24, 2018 | 0.6600 | 0.7100 | 0.6600 | 0.6900 | 173,500 | +0.02(+2.99%) |
Dec 21, 2018 | 0.6900 | 0.7100 | 0.6600 | 0.6700 | 145,100 | -0.03(-4.27%) |
Dec 20, 2018 | 0.7300 | 0.7300 | 0.6780 | 0.6999 | 167,812 | -0.01(-1.73%) |
Dec 19, 2018 | 0.6750 | 0.7490 | 0.6750 | 0.7122 | 177,755 | -0.01(-1.08%) |
Dec 18, 2018 | 0.7444 | 0.7444 | 0.6953 | 0.7200 | 234,585 | -0.01(-1.36%) |
Dec 17, 2018 | 0.7520 | 0.7580 | 0.7150 | 0.7299 | 266,772 | +0.00(+0.68%) |
Dec 14, 2018 | 0.7110 | 0.7600 | 0.7090 | 0.7250 | 417,100 | +0.03(+3.81%) |
Dec 13, 2018 | 0.7000 | 0.7200 | 0.6600 | 0.6984 | 201,682 | -0.02(-2.29%) |
Dec 12, 2018 | 0.7276 | 0.7380 | 0.7000 | 0.7148 | 133,652 | -0.01(-0.72%) |
Dec 11, 2018 | 0.7156 | 0.7450 | 0.7156 | 0.7200 | 123,658 | -0.02(-2.08%) |
Dec 10, 2018 | 0.7200 | 0.7500 | 0.7116 | 0.7353 | 152,487 | +0.01(+1.42%) |
Dec 07, 2018 | 0.7300 | 0.7430 | 0.7250 | 0.7250 | 99,600 | -0.01(-0.68%) |
Dec 06, 2018 | 0.7500 | 0.7591 | 0.7203 | 0.7300 | 237,382 | -0.02(-2.67%) |
Dec 04, 2018 | 0.7700 | 0.8400 | 0.7400 | 0.7500 | 858,300 | +0.01(+1.35%) |
Dec 03, 2018 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 125,058 | +0.00(+0.00%) |
Nov 30, 2018 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 301,700 | +0.01(+1.90%) |
Nov 29, 2018 | 0.7300 | 0.7469 | 0.7200 | 0.7262 | 134,322 | -0.01(-1.96%) |
Nov 28, 2018 | 0.7711 | 0.7711 | 0.7300 | 0.7407 | 513,211 | +0.02(+2.90%) |
Nov 27, 2018 | 0.7122 | 0.7400 | 0.7050 | 0.7198 | 127,808 | +0.00(+0.42%) |
Nov 26, 2018 | 0.7400 | 0.7439 | 0.6969 | 0.7168 | 146,552 | -0.00(-0.44%) |
Nov 23, 2018 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 77,700 | -0.02(-2.70%) |
Nov 21, 2018 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.03(+4.17%) | |
Nov 20, 2018 | 0.7500 | 0.7530 | 0.7000 | 0.7104 | 343,931 | -0.04(-5.58%) |
Nov 19, 2018 | 0.8141 | 0.8141 | 0.7500 | 0.7524 | 339,181 | -0.05(-5.95%) |
Nov 16, 2018 | 0.8000 | 0.8500 | 0.7400 | 0.8000 | 3,336,900 | +0.06(+8.11%) |
Nov 15, 2018 | 0.7400 | 0.7500 | 0.7100 | 0.7400 | 175,912 | +0.02(+2.08%) |
Nov 14, 2018 | 0.7000 | 0.7970 | 0.7000 | 0.7249 | 310,508 | +0.00(+0.21%) |
Nov 13, 2018 | 0.7415 | 0.7579 | 0.7100 | 0.7234 | 282,802 | -0.02(-2.44%) |
Nov 12, 2018 | 0.7929 | 0.7929 | 0.7300 | 0.7415 | 247,022 | -0.05(-6.14%) |
Nov 09, 2018 | 0.7500 | 0.8200 | 0.7200 | 0.7900 | 832,200 | +0.06(+8.15%) |
Nov 08, 2018 | 0.7497 | 0.7690 | 0.7202 | 0.7305 | 231,030 | -0.01(-1.70%) |
Nov 07, 2018 | 0.7300 | 0.7800 | 0.7000 | 0.7431 | 372,548 | +0.02(+2.13%) |
Nov 06, 2018 | 0.7890 | 0.7890 | 0.7210 | 0.7276 | 651,677 | -0.04(-5.64%) |
Nov 05, 2018 | 0.8600 | 0.8780 | 0.7200 | 0.7711 | 1,490,090 | -0.15(-16.18%) |
Nov 02, 2018 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | 730,900 | +0.07(+8.24%) |
Nov 01, 2018 | 0.8800 | 0.8900 | 0.8400 | 0.8500 | 309,605 | +0.01(+1.19%) |
Oct 31, 2018 | 0.7800 | 0.8400 | 0.7700 | 0.8400 | 383,206 | +0.07(+9.09%) |
Oct 30, 2018 | 0.7830 | 0.8070 | 0.7600 | 0.7700 | 324,182 | -0.01(-1.64%) |
Oct 29, 2018 | 0.8400 | 0.8400 | 0.7751 | 0.7828 | 495,840 | -0.06(-6.81%) |
Oct 26, 2018 | 0.8700 | 0.8700 | 0.8000 | 0.8400 | 182,000 | -0.04(-4.55%) |
Oct 25, 2018 | 0.8400 | 0.8800 | 0.8100 | 0.8800 | 383,938 | +0.05(+6.02%) |
Oct 24, 2018 | 0.8400 | 0.9000 | 0.8000 | 0.8300 | 455,171 | -0.02(-2.35%) |
Oct 23, 2018 | 0.8000 | 0.9000 | 0.7600 | 0.8500 | 836,899 | +0.04(+4.94%) |
Oct 22, 2018 | 0.9000 | 0.9300 | 0.8000 | 0.8100 | 1,100,776 | -0.05(-5.81%) |
Oct 19, 2018 | 0.8300 | 1.070 | 0.7800 | 0.8600 | 3,298,000 | +0.08(+10.26%) |
Oct 18, 2018 | 0.8000 | 0.8200 | 0.7500 | 0.7800 | 327,571 | +0.00(+0.00%) |
Oct 17, 2018 | 0.8100 | 0.8300 | 0.7700 | 0.7800 | 331,201 | -0.04(-4.88%) |
Oct 16, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 260,527 | +0.02(+2.49%) |
Oct 15, 2018 | 0.7400 | 0.8351 | 0.7200 | 0.8001 | 493,638 | +0.01(+1.28%) |
Oct 12, 2018 | 0.8100 | 0.8200 | 0.6800 | 0.7900 | 1,014,400 | -0.02(-1.88%) |
Oct 11, 2018 | 0.8200 | 0.8400 | 0.7400 | 0.8051 | 805,291 | -0.06(-7.46%) |
Oct 10, 2018 | 1.050 | 1.080 | 0.7500 | 0.8700 | 2,969,101 | -0.13(-13.00%) |
Oct 09, 2018 | 0.9600 | 1.050 | 0.9300 | 1.000 | 2,812,458 | +0.08(+8.70%) |
Oct 08, 2018 | 0.9000 | 0.9900 | 0.8800 | 0.9200 | 2,552,730 | +0.05(+5.75%) |
Oct 05, 2018 | 0.9100 | 0.9300 | 0.8600 | 0.8700 | 1,085,100 | +0.01(+1.47%) |
Oct 04, 2018 | 0.9200 | 0.9200 | 0.8400 | 0.8574 | 988,421 | +0.05(+5.85%) |
Oct 03, 2018 | 0.8100 | 0.9200 | 0.8000 | 0.8100 | 1,853,950 | +0.02(+2.57%) |
Oct 02, 2018 | 0.8500 | 0.8575 | 0.7800 | 0.7897 | 293,868 | -0.04(-4.86%) |