Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.7190 | 0.7200 | 0.6916 | 0.7184 | 1,027,365 | +0.01(+1.18%) |
Jan 30, 2019 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 572,100 | +0.00(+0.50%) |
Jan 29, 2019 | 0.7144 | 0.7400 | 0.7000 | 0.7065 | 990,803 | -0.02(-3.17%) |
Jan 28, 2019 | 0.7280 | 0.7400 | 0.7045 | 0.7296 | 1,228,765 | +0.01(+1.90%) |
Jan 25, 2019 | 0.6520 | 0.7178 | 0.6520 | 0.7160 | 1,125,800 | +0.05(+6.75%) |
Jan 24, 2019 | 0.6700 | 0.6816 | 0.6485 | 0.6707 | 585,883 | +0.00(+0.57%) |
Jan 23, 2019 | 0.6930 | 0.6930 | 0.6600 | 0.6669 | 563,869 | -0.00(-0.46%) |
Jan 22, 2019 | 0.6780 | 0.6860 | 0.6483 | 0.6700 | 1,206,357 | -0.03(-3.89%) |
Jan 18, 2019 | 0.6820 | 0.7100 | 0.6820 | 0.6971 | 729,000 | +0.01(+1.03%) |
Jan 17, 2019 | 0.7050 | 0.7110 | 0.6800 | 0.6900 | 584,012 | -0.02(-2.71%) |
Jan 16, 2019 | 0.7160 | 0.7225 | 0.6978 | 0.7092 | 580,536 | -0.00(-0.11%) |
Jan 15, 2019 | 0.7350 | 0.7613 | 0.7000 | 0.7100 | 1,040,184 | -0.02(-2.74%) |
Jan 14, 2019 | 0.7250 | 0.7400 | 0.6960 | 0.7300 | 1,174,293 | +0.03(+3.83%) |
Jan 11, 2019 | 0.6850 | 0.7164 | 0.6700 | 0.7031 | 1,049,600 | +0.01(+1.60%) |
Jan 10, 2019 | 0.6990 | 0.7100 | 0.6702 | 0.6920 | 1,251,952 | +0.01(+1.48%) |
Jan 09, 2019 | 0.6910 | 0.6910 | 0.6582 | 0.6819 | 1,061,646 | +0.02(+2.80%) |
Jan 08, 2019 | 0.6960 | 0.6960 | 0.6500 | 0.6633 | 528,876 | -0.01(-1.03%) |
Jan 07, 2019 | 0.6850 | 0.6850 | 0.6490 | 0.6702 | 520,302 | +0.02(+2.95%) |
Jan 04, 2019 | 0.6660 | 0.6703 | 0.6345 | 0.6510 | 761,200 | +0.00(+0.17%) |
Jan 03, 2019 | 0.7480 | 0.7480 | 0.6480 | 0.6499 | 1,073,608 | -0.06(-8.46%) |
Jan 02, 2019 | 0.6521 | 0.7260 | 0.6349 | 0.7100 | 1,118,575 | +0.05(+6.91%) |
Dec 31, 2018 | 0.6340 | 0.6850 | 0.6100 | 0.6641 | 1,304,200 | +0.05(+8.85%) |
Dec 28, 2018 | 0.5800 | 0.6276 | 0.5711 | 0.6101 | 1,253,300 | +0.03(+5.19%) |
Dec 27, 2018 | 0.5710 | 0.5900 | 0.5517 | 0.5800 | 899,055 | +0.01(+1.75%) |
Dec 26, 2018 | 0.5510 | 0.6000 | 0.5200 | 0.5700 | 1,000,384 | +0.03(+5.17%) |
Dec 24, 2018 | 0.4670 | 0.5553 | 0.4440 | 0.5420 | 1,414,000 | +0.07(+15.74%) |
Dec 21, 2018 | 0.5410 | 0.5519 | 0.4683 | 0.4683 | 1,441,800 | -0.07(-13.28%) |
Dec 20, 2018 | 0.5180 | 0.5780 | 0.5180 | 0.5400 | 929,786 | +0.00(+0.50%) |
Dec 19, 2018 | 0.5279 | 0.5678 | 0.5135 | 0.5373 | 745,180 | +0.02(+3.33%) |
Dec 18, 2018 | 0.5500 | 0.5850 | 0.5200 | 0.5200 | 1,414,307 | -0.03(-6.14%) |
Dec 17, 2018 | 0.5710 | 0.6100 | 0.5500 | 0.5540 | 838,935 | -0.03(-4.47%) |
Dec 14, 2018 | 0.6100 | 0.6100 | 0.5674 | 0.5799 | 715,800 | -0.01(-2.37%) |
Dec 13, 2018 | 0.6030 | 0.6160 | 0.5856 | 0.5940 | 873,901 | +0.00(+0.37%) |
Dec 12, 2018 | 0.5610 | 0.6000 | 0.5610 | 0.5918 | 664,957 | +0.01(+2.03%) |
Dec 11, 2018 | 0.5580 | 0.5900 | 0.5580 | 0.5800 | 586,584 | +0.02(+2.65%) |
Dec 10, 2018 | 0.6170 | 0.6170 | 0.5518 | 0.5650 | 748,054 | -0.03(-4.96%) |
Dec 07, 2018 | 0.6000 | 0.6219 | 0.5700 | 0.5945 | 1,316,000 | +0.01(+2.50%) |
Dec 06, 2018 | 0.5330 | 0.5833 | 0.5194 | 0.5800 | 2,358,129 | -0.03(-4.13%) |
Dec 04, 2018 | 0.6150 | 0.6380 | 0.5702 | 0.6050 | 2,773,300 | -0.03(-5.07%) |
Dec 03, 2018 | 0.6950 | 0.6950 | 0.6200 | 0.6373 | 1,640,631 | -0.01(-1.95%) |
Nov 30, 2018 | 0.6715 | 0.6879 | 0.6500 | 0.6500 | 580,500 | -0.02(-2.55%) |
Nov 29, 2018 | 0.6790 | 0.6823 | 0.6551 | 0.6670 | 537,772 | -0.01(-1.43%) |
Nov 28, 2018 | 0.6120 | 0.6800 | 0.6113 | 0.6767 | 1,098,248 | +0.06(+9.15%) |
Nov 27, 2018 | 0.6595 | 0.6635 | 0.6060 | 0.6200 | 1,364,126 | -0.04(-5.34%) |
Nov 26, 2018 | 0.6850 | 0.7000 | 0.6500 | 0.6550 | 1,054,604 | -0.03(-5.07%) |
Nov 23, 2018 | 0.6762 | 0.7000 | 0.6483 | 0.6900 | 764,600 | -0.01(-1.41%) |
Nov 21, 2018 | 0.6999 | 0.6999 | 0.6999 | 0 | +0.03(+4.81%) | |
Nov 20, 2018 | 0.6860 | 0.6956 | 0.6500 | 0.6678 | 1,441,351 | -0.03(-4.00%) |
Nov 19, 2018 | 0.7170 | 0.7185 | 0.6870 | 0.6956 | 1,126,185 | -0.02(-3.19%) |
Nov 16, 2018 | 0.7433 | 0.7589 | 0.7000 | 0.7185 | 795,500 | -0.03(-4.20%) |
Nov 15, 2018 | 0.6990 | 0.7500 | 0.6981 | 0.7500 | 1,122,033 | +0.05(+7.67%) |
Nov 14, 2018 | 0.6819 | 0.7150 | 0.6650 | 0.6966 | 1,335,706 | -0.01(-0.83%) |
Nov 13, 2018 | 0.7370 | 0.7403 | 0.6901 | 0.7024 | 1,332,789 | -0.02(-2.39%) |
Nov 12, 2018 | 0.7520 | 0.7861 | 0.7064 | 0.7196 | 1,001,519 | -0.03(-3.41%) |
Nov 09, 2018 | 0.8560 | 0.8560 | 0.7450 | 0.7450 | 1,673,800 | -0.12(-13.38%) |
Nov 08, 2018 | 0.8890 | 0.9090 | 0.8416 | 0.8601 | 1,254,534 | -0.05(-5.17%) |
Nov 07, 2018 | 0.8672 | 0.9160 | 0.8307 | 0.9070 | 1,626,927 | +0.07(+8.66%) |
Nov 06, 2018 | 0.8142 | 0.8849 | 0.8000 | 0.8347 | 1,842,309 | +0.03(+4.34%) |
Nov 05, 2018 | 0.7606 | 0.8000 | 0.7414 | 0.8000 | 1,433,944 | +0.07(+9.50%) |
Nov 02, 2018 | 0.7450 | 0.7500 | 0.7161 | 0.7306 | 907,600 | +0.01(+2.04%) |