Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.7248 | 0.7248 | 0.6920 | 0.7010 | 38,030 | -0.01(-1.13%) |
Jan 30, 2019 | 0.7088 | 0.7173 | 0.7088 | 0.7090 | 27,100 | +0.00(+0.57%) |
Jan 29, 2019 | 0.7250 | 0.7250 | 0.6900 | 0.7050 | 56,964 | +0.01(+1.44%) |
Jan 28, 2019 | 0.7190 | 0.7275 | 0.6900 | 0.6950 | 57,917 | -0.02(-2.11%) |
Jan 25, 2019 | 0.7000 | 0.7326 | 0.7000 | 0.7100 | 76,100 | +0.01(+1.43%) |
Jan 24, 2019 | 0.7200 | 0.7400 | 0.6993 | 0.7000 | 113,403 | -0.02(-2.78%) |
Jan 23, 2019 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 45,948 | -0.02(-2.70%) |
Jan 22, 2019 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 57,429 | +0.00(+0.34%) |
Jan 18, 2019 | 0.7325 | 0.7600 | 0.7150 | 0.7375 | 20,200 | +0.04(+5.36%) |
Jan 17, 2019 | 0.7100 | 0.7300 | 0.6900 | 0.7000 | 113,156 | +0.00(+0.00%) |
Jan 16, 2019 | 0.7905 | 0.7905 | 0.6950 | 0.7000 | 258,328 | -0.17(-19.08%) |
Jan 15, 2019 | 0.8550 | 0.8650 | 0.7925 | 0.8650 | 81,260 | -0.01(-0.57%) |
Jan 14, 2019 | 0.8450 | 0.8950 | 0.8000 | 0.8700 | 196,946 | +0.03(+3.57%) |
Jan 11, 2019 | 0.7600 | 0.9000 | 0.7500 | 0.8400 | 162,100 | +0.08(+10.53%) |
Jan 10, 2019 | 0.8000 | 0.8000 | 0.7350 | 0.7600 | 71,266 | -0.04(-5.00%) |
Jan 09, 2019 | 0.6900 | 0.8000 | 0.6752 | 0.8000 | 161,655 | +0.12(+17.65%) |
Jan 08, 2019 | 0.6850 | 0.6950 | 0.6650 | 0.6800 | 125,667 | -0.01(-0.73%) |
Jan 07, 2019 | 0.6725 | 0.7000 | 0.6550 | 0.6850 | 161,395 | +0.03(+3.79%) |
Jan 04, 2019 | 0.6700 | 0.6900 | 0.6400 | 0.6600 | 177,700 | +0.00(+0.00%) |
Jan 03, 2019 | 0.6650 | 0.6950 | 0.6500 | 0.6600 | 111,636 | -0.04(-5.71%) |
Jan 02, 2019 | 0.7200 | 0.7200 | 0.6700 | 0.7000 | 16,943 | -0.01(-1.41%) |
Dec 31, 2018 | 0.7050 | 0.7100 | 0.6550 | 0.7100 | 160,700 | +0.05(+7.58%) |
Dec 28, 2018 | 0.6850 | 0.6897 | 0.6300 | 0.6600 | 126,600 | -0.03(-3.65%) |
Dec 27, 2018 | 0.6900 | 0.6900 | 0.6550 | 0.6850 | 77,389 | -0.00(-0.72%) |
Dec 26, 2018 | 0.6950 | 0.6950 | 0.6500 | 0.6900 | 114,978 | +0.05(+7.81%) |
Dec 24, 2018 | 0.6700 | 0.7000 | 0.6400 | 0.6400 | 40,400 | -0.01(-0.78%) |
Dec 21, 2018 | 0.6510 | 0.7100 | 0.6400 | 0.6450 | 163,900 | -0.02(-2.27%) |
Dec 20, 2018 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 122,427 | -0.00(-0.74%) |
Dec 19, 2018 | 0.7100 | 0.7100 | 0.6598 | 0.6649 | 69,534 | -0.01(-0.76%) |
Dec 18, 2018 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 40,991 | -0.01(-1.66%) |
Dec 17, 2018 | 0.7099 | 0.7199 | 0.6700 | 0.6813 | 108,337 | -0.03(-4.04%) |
Dec 14, 2018 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 73,300 | -0.05(-6.55%) |
Dec 13, 2018 | 0.7701 | 0.7701 | 0.7250 | 0.7598 | 147,010 | -0.02(-2.59%) |
Dec 12, 2018 | 0.8700 | 0.8800 | 0.7600 | 0.7800 | 212,408 | -0.05(-6.02%) |
Dec 11, 2018 | 0.7401 | 0.8555 | 0.7200 | 0.8300 | 222,680 | +0.10(+13.70%) |
Dec 10, 2018 | 0.7810 | 0.7810 | 0.6600 | 0.7300 | 356,816 | -0.05(-6.53%) |
Dec 07, 2018 | 0.8300 | 0.8400 | 0.7800 | 0.7810 | 137,500 | -0.06(-7.57%) |
Dec 06, 2018 | 0.8525 | 0.8600 | 0.8001 | 0.8450 | 149,328 | -0.03(-3.70%) |
Dec 04, 2018 | 0.8700 | 0.9000 | 0.8600 | 0.8775 | 17,000 | +0.01(+0.86%) |
Dec 03, 2018 | 0.8986 | 0.9000 | 0.8700 | 0.8700 | 81,154 | -0.03(-3.12%) |
Nov 30, 2018 | 0.8500 | 0.9000 | 0.8500 | 0.8980 | 50,200 | +0.04(+4.42%) |
Nov 29, 2018 | 0.8800 | 0.8810 | 0.8600 | 0.8600 | 21,113 | -0.02(-2.71%) |
Nov 28, 2018 | 0.9100 | 0.9100 | 0.8600 | 0.8840 | 29,574 | -0.02(-1.78%) |
Nov 27, 2018 | 0.9000 | 0.9400 | 0.8850 | 0.9000 | 33,755 | +0.00(+0.00%) |
Nov 26, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 33,568 | +0.01(+1.12%) |
Nov 23, 2018 | 0.8850 | 0.9000 | 0.8850 | 0.8900 | 9,200 | +0.00(+0.00%) |
Nov 21, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.02(+1.71%) | |
Nov 20, 2018 | 0.8750 | 0.8750 | 0.8700 | 0.8750 | 63,313 | +0.00(+0.00%) |
Nov 19, 2018 | 0.9275 | 0.9500 | 0.8700 | 0.8750 | 139,598 | -0.06(-6.72%) |
Nov 16, 2018 | 0.9200 | 0.9440 | 0.9070 | 0.9380 | 34,700 | +0.02(+1.96%) |
Nov 15, 2018 | 0.9150 | 0.9300 | 0.9000 | 0.9200 | 29,932 | +0.03(+3.88%) |
Nov 14, 2018 | 0.9000 | 0.9400 | 0.8700 | 0.8856 | 55,060 | -0.01(-1.60%) |
Nov 13, 2018 | 0.9000 | 0.9000 | 0.8701 | 0.9000 | 141,864 | -0.03(-3.02%) |
Nov 12, 2018 | 0.9900 | 0.9900 | 0.8600 | 0.9280 | 348,118 | -0.05(-5.11%) |
Nov 09, 2018 | 1.010 | 1.010 | 0.9200 | 0.9780 | 58,700 | +0.05(+5.16%) |
Nov 08, 2018 | 0.9200 | 0.9900 | 0.9100 | 0.9300 | 32,025 | -0.07(-6.81%) |
Nov 07, 2018 | 0.9280 | 0.9980 | 0.9100 | 0.9980 | 39,300 | +0.07(+7.31%) |
Nov 06, 2018 | 0.9780 | 0.9780 | 0.9300 | 0.9300 | 69,024 | -0.05(-4.74%) |
Nov 05, 2018 | 1.000 | 1.000 | 0.9500 | 0.9763 | 51,600 | -0.02(-1.88%) |
Nov 02, 2018 | 1.000 | 1.000 | 0.9600 | 0.9950 | 37,100 | -0.01(-0.50%) |