Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 227,600 | +0.04(+5.67%) |
Sep 27, 2018 | 0.7700 | 0.7800 | 0.7571 | 0.7571 | 172,486 | -0.02(-2.94%) |
Sep 26, 2018 | 0.8216 | 0.8250 | 0.7700 | 0.7800 | 255,388 | -0.04(-5.35%) |
Sep 25, 2018 | 0.8500 | 0.8500 | 0.7981 | 0.8241 | 338,091 | +0.00(+0.50%) |
Sep 24, 2018 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 710,812 | +0.02(+2.50%) |
Sep 21, 2018 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 1,697,000 | +0.04(+5.60%) |
Sep 20, 2018 | 0.7425 | 0.7700 | 0.7425 | 0.7576 | 245,030 | +0.01(+1.42%) |
Sep 19, 2018 | 0.7600 | 0.7838 | 0.7411 | 0.7470 | 976,584 | -0.00(-0.40%) |
Sep 18, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | 383,554 | +0.03(+4.72%) |
Sep 17, 2018 | 0.7330 | 0.7400 | 0.7126 | 0.7162 | 150,591 | +0.01(+0.87%) |
Sep 14, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 482,500 | -0.03(-4.05%) |
Sep 13, 2018 | 0.7500 | 0.7599 | 0.7333 | 0.7400 | 241,812 | +0.01(+1.37%) |
Sep 12, 2018 | 0.7300 | 0.7398 | 0.7200 | 0.7300 | 448,547 | +0.01(+1.25%) |
Sep 11, 2018 | 0.7400 | 0.7400 | 0.7120 | 0.7210 | 365,504 | -0.02(-2.57%) |
Sep 10, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 312,277 | +0.02(+2.78%) |
Sep 07, 2018 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 163,000 | -0.01(-0.89%) |
Sep 06, 2018 | 0.7559 | 0.7559 | 0.7102 | 0.7265 | 285,582 | -0.00(-0.48%) |
Sep 05, 2018 | 0.7700 | 0.7700 | 0.7210 | 0.7300 | 180,664 | +0.00(+0.11%) |
Sep 04, 2018 | 0.7500 | 0.7600 | 0.7162 | 0.7292 | 516,524 | -0.05(-6.61%) |
Aug 31, 2018 | 0.7808 | 0.7808 | 0.7808 | 0 | +0.01(+1.32%) | |
Aug 30, 2018 | 0.8190 | 0.8190 | 0.7690 | 0.7706 | 230,961 | -0.03(-3.69%) |
Aug 29, 2018 | 0.8400 | 0.8500 | 0.7932 | 0.8001 | 1,217,507 | +0.02(+1.96%) |
Aug 28, 2018 | 0.8129 | 0.8199 | 0.7770 | 0.7847 | 240,996 | -0.02(-2.50%) |
Aug 27, 2018 | 0.7569 | 0.8100 | 0.7502 | 0.8048 | 568,020 | +0.04(+4.66%) |
Aug 24, 2018 | 0.7550 | 0.7690 | 0.7400 | 0.7690 | 236,000 | +0.02(+2.53%) |
Aug 23, 2018 | 0.7660 | 0.7660 | 0.7300 | 0.7500 | 127,171 | -0.02(-2.11%) |
Aug 22, 2018 | 0.7450 | 0.7715 | 0.7301 | 0.7662 | 333,548 | +0.02(+3.19%) |
Aug 21, 2018 | 0.7850 | 0.7850 | 0.7410 | 0.7425 | 293,217 | -0.02(-2.32%) |
Aug 20, 2018 | 0.7300 | 0.7700 | 0.7201 | 0.7601 | 341,121 | +0.04(+4.84%) |
Aug 17, 2018 | 0.7200 | 0.7300 | 0.7000 | 0.7250 | 292,300 | +0.02(+2.63%) |
Aug 16, 2018 | 0.7000 | 0.7194 | 0.6965 | 0.7064 | 378,844 | +0.01(+1.02%) |
Aug 15, 2018 | 0.7300 | 0.7400 | 0.6801 | 0.6993 | 491,855 | -0.03(-4.69%) |
Aug 14, 2018 | 0.7600 | 0.7700 | 0.7305 | 0.7337 | 447,573 | -0.02(-2.17%) |
Aug 13, 2018 | 0.7700 | 0.7850 | 0.7304 | 0.7500 | 402,070 | -0.02(-2.60%) |
Aug 10, 2018 | 0.7300 | 0.7900 | 0.7100 | 0.7700 | 824,000 | +0.03(+4.05%) |
Aug 09, 2018 | 0.7520 | 0.7948 | 0.7075 | 0.7400 | 1,934,637 | -0.04(-4.53%) |
Aug 08, 2018 | 0.8000 | 0.8000 | 0.7250 | 0.7751 | 1,351,321 | +0.02(+1.99%) |
Aug 07, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7600 | 859,055 | +0.01(+1.50%) |
Aug 06, 2018 | 0.7900 | 0.7990 | 0.7000 | 0.7488 | 1,537,953 | -0.04(-5.22%) |
Aug 03, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 1,674,600 | -0.01(-0.89%) |
Aug 02, 2018 | 0.8600 | 0.8800 | 0.7950 | 0.7971 | 1,625,528 | -0.07(-7.96%) |
Aug 01, 2018 | 0.8900 | 0.9100 | 0.8650 | 0.8660 | 478,929 | -0.04(-4.04%) |
Jul 31, 2018 | 0.8992 | 0.9250 | 0.8800 | 0.9025 | 518,800 | +0.00(+0.28%) |
Jul 30, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 230,159 | -0.01(-0.55%) |
Jul 27, 2018 | 0.9460 | 0.9530 | 0.8800 | 0.9050 | 590,200 | -0.03(-3.06%) |
Jul 26, 2018 | 0.9400 | 0.9650 | 0.9200 | 0.9336 | 328,593 | +0.01(+0.77%) |
Jul 25, 2018 | 0.9427 | 0.9700 | 0.9250 | 0.9265 | 343,842 | -0.01(-1.30%) |
Jul 24, 2018 | 0.9700 | 0.9900 | 0.9350 | 0.9387 | 712,138 | +0.01(+0.89%) |
Jul 23, 2018 | 0.9785 | 0.9800 | 0.9200 | 0.9304 | 666,826 | -0.03(-3.39%) |
Jul 20, 2018 | 0.9680 | 0.9999 | 0.9601 | 0.9630 | 643,495 | -0.01(-0.72%) |
Jul 19, 2018 | 1.010 | 1.020 | 0.9601 | 0.9700 | 492,023 | -0.04(-3.96%) |
Jul 18, 2018 | 0.9700 | 1.040 | 0.9500 | 1.010 | 687,776 | +0.04(+4.58%) |
Jul 17, 2018 | 1.000 | 1.010 | 0.9613 | 0.9658 | 660,652 | -0.03(-2.64%) |
Jul 16, 2018 | 1.030 | 1.040 | 0.9882 | 0.9920 | 724,257 | -0.05(-4.62%) |
Jul 13, 2018 | 1.060 | 1.060 | 1.010 | 1.040 | 439,075 | +0.00(+0.00%) |
Jul 12, 2018 | 1.040 | 1.060 | 1.030 | 1.040 | 473,478 | +0.01(+0.97%) |
Jul 11, 2018 | 1.080 | 1.090 | 1.030 | 1.030 | 406,111 | -0.07(-6.36%) |
Jul 10, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 313,392 | +0.02(+1.85%) |
Jul 09, 2018 | 1.080 | 1.090 | 1.080 | 1.080 | 679,817 | +0.00(+0.00%) |
Jul 06, 2018 | 1.040 | 1.080 | 1.030 | 1.080 | 688,076 | +0.05(+4.85%) |
Jul 05, 2018 | 1.020 | 1.050 | 1.000 | 1.030 | 603,112 | +0.01(+0.98%) |
Jul 03, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.07(-6.42%) |