Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.8500 | 0.8800 | 0.8400 | 0.8500 | 225,900 | -0.00(-0.36%) |
Sep 27, 2018 | 0.8500 | 0.8690 | 0.8233 | 0.8531 | 231,930 | -0.01(-0.92%) |
Sep 26, 2018 | 0.8900 | 0.8900 | 0.8390 | 0.8610 | 309,133 | -0.02(-2.73%) |
Sep 25, 2018 | 0.9000 | 0.9065 | 0.8828 | 0.8852 | 290,221 | -0.01(-1.62%) |
Sep 24, 2018 | 0.9000 | 0.9500 | 0.8828 | 0.8998 | 700,325 | -0.11(-10.91%) |
Sep 21, 2018 | 0.9900 | 1.010 | 0.9400 | 1.010 | 1,299,800 | +0.01(+1.00%) |
Sep 20, 2018 | 0.9223 | 1.010 | 0.9186 | 1.000 | 447,238 | +0.08(+8.39%) |
Sep 19, 2018 | 0.8810 | 0.9500 | 0.8810 | 0.9226 | 425,386 | +0.03(+2.84%) |
Sep 18, 2018 | 0.8600 | 0.8990 | 0.8519 | 0.8971 | 471,797 | +0.07(+8.06%) |
Sep 17, 2018 | 0.8320 | 0.8590 | 0.8200 | 0.8302 | 312,090 | +0.00(+0.02%) |
Sep 14, 2018 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 136,300 | -0.03(-2.92%) |
Sep 13, 2018 | 0.8640 | 0.8659 | 0.8415 | 0.8550 | 151,188 | +0.01(+0.60%) |
Sep 12, 2018 | 0.8400 | 0.8658 | 0.8306 | 0.8499 | 326,347 | +0.02(+1.89%) |
Sep 11, 2018 | 0.8400 | 0.8494 | 0.8194 | 0.8341 | 263,627 | -0.01(-1.38%) |
Sep 10, 2018 | 0.8300 | 0.8561 | 0.8210 | 0.8458 | 231,420 | +0.03(+3.15%) |
Sep 07, 2018 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 221,300 | +0.00(+0.00%) |
Sep 06, 2018 | 0.8400 | 0.8759 | 0.8200 | 0.8200 | 292,597 | -0.02(-1.81%) |
Sep 05, 2018 | 0.8100 | 0.8390 | 0.8100 | 0.8351 | 172,666 | +0.02(+2.97%) |
Sep 04, 2018 | 0.8650 | 0.8650 | 0.8000 | 0.8110 | 605,149 | -0.06(-6.78%) |
Aug 31, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.02(-1.85%) | |
Aug 30, 2018 | 0.8600 | 0.9000 | 0.8600 | 0.8864 | 190,290 | +0.02(+2.52%) |
Aug 29, 2018 | 0.8788 | 0.8881 | 0.8639 | 0.8646 | 202,658 | -0.00(-0.15%) |
Aug 28, 2018 | 0.9250 | 0.9349 | 0.8530 | 0.8659 | 523,087 | -0.06(-6.36%) |
Aug 27, 2018 | 0.9000 | 0.9300 | 0.9000 | 0.9247 | 341,346 | +0.02(+2.74%) |
Aug 24, 2018 | 0.8500 | 0.9100 | 0.8500 | 0.9000 | 349,500 | +0.04(+4.83%) |
Aug 23, 2018 | 0.8500 | 0.8899 | 0.8400 | 0.8585 | 645,038 | -0.02(-2.06%) |
Aug 22, 2018 | 0.8690 | 0.8900 | 0.8500 | 0.8766 | 711,505 | +0.01(+1.71%) |
Aug 21, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8619 | 469,431 | -0.01(-0.93%) |
Aug 20, 2018 | 0.9000 | 0.9100 | 0.8621 | 0.8700 | 358,521 | -0.02(-2.25%) |
Aug 17, 2018 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 268,200 | +0.02(+2.78%) |
Aug 16, 2018 | 0.9200 | 0.9500 | 0.8501 | 0.8659 | 403,392 | -0.05(-5.88%) |
Aug 15, 2018 | 0.8700 | 0.9300 | 0.7800 | 0.9200 | 1,091,819 | -0.01(-0.57%) |
Aug 14, 2018 | 0.9900 | 1.020 | 0.9100 | 0.9253 | 804,670 | -0.08(-8.39%) |
Aug 13, 2018 | 1.020 | 1.030 | 0.9900 | 1.010 | 763,987 | -0.01(-0.98%) |
Aug 10, 2018 | 1.010 | 1.040 | 1.010 | 1.020 | 327,100 | -0.01(-0.97%) |
Aug 09, 2018 | 1.020 | 1.040 | 1.000 | 1.030 | 614,522 | +0.00(+0.00%) |
Aug 08, 2018 | 1.050 | 1.070 | 1.000 | 1.030 | 848,601 | -0.03(-2.83%) |
Aug 07, 2018 | 1.100 | 1.110 | 1.050 | 1.060 | 548,969 | -0.05(-4.50%) |
Aug 06, 2018 | 1.090 | 1.120 | 1.090 | 1.110 | 200,728 | +0.03(+2.78%) |
Aug 03, 2018 | 1.100 | 1.110 | 1.080 | 1.080 | 478,300 | -0.03(-2.70%) |
Aug 02, 2018 | 1.120 | 1.130 | 1.100 | 1.110 | 430,685 | -0.03(-2.63%) |
Aug 01, 2018 | 1.160 | 1.160 | 1.120 | 1.140 | 284,642 | +0.00(+0.00%) |
Jul 31, 2018 | 1.140 | 1.150 | 1.120 | 1.140 | 160,467 | +0.01(+0.88%) |
Jul 30, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 129,982 | +0.00(+0.00%) |
Jul 27, 2018 | 1.130 | 1.150 | 1.110 | 1.130 | 421,000 | +0.00(+0.00%) |
Jul 26, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 211,408 | -0.03(-2.59%) |
Jul 25, 2018 | 1.150 | 1.150 | 1.130 | 1.160 | 166,476 | +0.02(+1.75%) |
Jul 24, 2018 | 1.120 | 1.160 | 1.120 | 1.140 | 239,469 | +0.01(+0.88%) |
Jul 23, 2018 | 1.170 | 1.170 | 1.120 | 1.130 | 388,814 | -0.03(-2.59%) |
Jul 20, 2018 | 1.130 | 1.160 | 1.130 | 1.160 | 374,074 | +0.04(+3.57%) |
Jul 19, 2018 | 1.080 | 1.150 | 1.077 | 1.120 | 618,151 | +0.00(+0.00%) |
Jul 18, 2018 | 1.080 | 1.120 | 1.080 | 1.120 | 342,945 | +0.03(+2.75%) |
Jul 17, 2018 | 1.120 | 1.130 | 1.090 | 1.090 | 535,807 | -0.04(-3.54%) |
Jul 16, 2018 | 1.120 | 1.130 | 1.100 | 1.130 | 260,606 | +0.01(+0.89%) |
Jul 13, 2018 | 1.110 | 1.110 | 1.100 | 1.120 | 143,983 | +0.00(+0.00%) |
Jul 12, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 138,590 | +0.01(+0.90%) |
Jul 11, 2018 | 1.150 | 1.150 | 1.100 | 1.110 | 529,479 | -0.03(-3.06%) |
Jul 10, 2018 | 1.130 | 1.150 | 1.130 | 1.145 | 418,644 | -0.00(-0.43%) |
Jul 09, 2018 | 1.140 | 1.150 | 1.140 | 1.150 | 206,005 | +0.01(+0.88%) |
Jul 06, 2018 | 1.140 | 1.150 | 1.120 | 1.140 | 321,658 | +0.01(+0.88%) |
Jul 05, 2018 | 1.130 | 1.150 | 1.130 | 1.130 | 480,763 | +0.00(+0.00%) |
Jul 03, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) |