Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.7500 | 0.8300 | 0.7200 | 0.7900 | 230,323 | +0.05(+6.15%) |
Jan 30, 2019 | 0.7300 | 0.7499 | 0.7075 | 0.7442 | 190,122 | +0.03(+4.29%) |
Jan 29, 2019 | 0.7000 | 0.7299 | 0.6864 | 0.7136 | 52,777 | +0.01(+1.94%) |
Jan 28, 2019 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 154,057 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6400 | 0.8200 | 0.6400 | 0.7000 | 384,600 | +0.06(+9.77%) |
Jan 24, 2019 | 0.6402 | 0.6447 | 0.6232 | 0.6377 | 30,535 | +0.01(+2.34%) |
Jan 23, 2019 | 0.6500 | 0.6530 | 0.6151 | 0.6231 | 166,546 | +0.00(+0.50%) |
Jan 22, 2019 | 0.6200 | 0.6400 | 0.6190 | 0.6200 | 199,030 | +0.02(+3.33%) |
Jan 18, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 76,300 | +0.04(+7.14%) |
Jan 17, 2019 | 0.5700 | 0.6413 | 0.5500 | 0.5600 | 205,187 | +0.02(+2.75%) |
Jan 16, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5450 | 68,152 | -0.03(-6.03%) |
Jan 15, 2019 | 0.6000 | 0.6498 | 0.5645 | 0.5800 | 46,139 | +0.02(+2.65%) |
Jan 14, 2019 | 0.5400 | 0.5960 | 0.5259 | 0.5650 | 62,250 | +0.00(+0.00%) |
Jan 11, 2019 | 0.5590 | 0.5960 | 0.5410 | 0.5650 | 21,300 | +0.01(+1.06%) |
Jan 10, 2019 | 0.6000 | 0.6000 | 0.5509 | 0.5591 | 20,703 | -0.01(-1.77%) |
Jan 09, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5692 | 110,996 | +0.02(+3.51%) |
Jan 08, 2019 | 0.6000 | 0.6000 | 0.5129 | 0.5499 | 92,003 | -0.03(-5.19%) |
Jan 07, 2019 | 0.6000 | 0.6000 | 0.5774 | 0.5800 | 56,302 | -0.01(-1.69%) |
Jan 04, 2019 | 0.5600 | 0.6200 | 0.5500 | 0.5900 | 253,900 | +0.03(+5.36%) |
Jan 03, 2019 | 0.5300 | 0.5600 | 0.5100 | 0.5600 | 83,823 | +0.06(+11.69%) |
Jan 02, 2019 | 0.4329 | 0.5199 | 0.4329 | 0.5014 | 105,801 | +0.05(+11.42%) |
Dec 31, 2018 | 0.4200 | 0.4800 | 0.4100 | 0.4500 | 144,100 | +0.04(+9.76%) |
Dec 28, 2018 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 75,200 | +0.03(+7.41%) |
Dec 27, 2018 | 0.4200 | 0.4200 | 0.3813 | 0.3817 | 49,096 | -0.04(-9.12%) |
Dec 26, 2018 | 0.3800 | 0.4200 | 0.3500 | 0.4200 | 63,341 | +0.02(+5.00%) |
Dec 24, 2018 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 84,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.4300 | 0.4400 | 0.3900 | 0.4000 | 56,400 | -0.04(-8.32%) |
Dec 20, 2018 | 0.4400 | 0.4696 | 0.4300 | 0.4363 | 62,184 | -0.00(-0.93%) |
Dec 19, 2018 | 0.4248 | 0.4558 | 0.4248 | 0.4404 | 34,607 | +0.02(+5.46%) |
Dec 18, 2018 | 0.4400 | 0.4401 | 0.4100 | 0.4176 | 202,715 | -0.02(-5.09%) |
Dec 17, 2018 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 28,415 | -0.02(-4.35%) |
Dec 14, 2018 | 0.4650 | 0.4800 | 0.4560 | 0.4600 | 31,400 | -0.01(-2.89%) |
Dec 13, 2018 | 0.4679 | 0.4799 | 0.4600 | 0.4737 | 30,706 | +0.01(+2.44%) |
Dec 12, 2018 | 0.4800 | 0.4800 | 0.4600 | 0.4624 | 26,233 | +0.00(+0.52%) |
Dec 11, 2018 | 0.4878 | 0.4878 | 0.4491 | 0.4600 | 24,126 | -0.00(-0.33%) |
Dec 10, 2018 | 0.5000 | 0.5000 | 0.4217 | 0.4615 | 57,615 | -0.01(-1.81%) |
Dec 07, 2018 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 54,000 | -0.02(-4.08%) |
Dec 06, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 54,325 | +0.01(+2.08%) |
Dec 04, 2018 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 41,300 | -0.06(-11.06%) |
Dec 03, 2018 | 0.4958 | 0.5399 | 0.4958 | 0.5397 | 40,659 | +0.05(+10.14%) |
Nov 30, 2018 | 0.5050 | 0.5050 | 0.4830 | 0.4900 | 45,500 | -0.01(-2.20%) |
Nov 29, 2018 | 0.5050 | 0.5050 | 0.5001 | 0.5010 | 8,224 | +0.00(+0.00%) |
Nov 28, 2018 | 0.5020 | 0.5050 | 0.4907 | 0.5010 | 95,779 | -0.02(-3.49%) |
Nov 27, 2018 | 0.5600 | 0.5600 | 0.5000 | 0.5191 | 25,020 | -0.00(-0.19%) |
Nov 26, 2018 | 0.5455 | 0.5500 | 0.5201 | 0.5201 | 40,708 | -0.03(-5.44%) |
Nov 23, 2018 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 9,600 | +0.02(+3.36%) |
Nov 21, 2018 | 0.5321 | 0.5321 | 0.5321 | 0 | +0.00(+0.38%) | |
Nov 20, 2018 | 0.5506 | 0.5586 | 0.5200 | 0.5301 | 83,203 | -0.02(-4.42%) |
Nov 19, 2018 | 0.5800 | 0.5800 | 0.5200 | 0.5546 | 37,657 | -0.01(-0.96%) |
Nov 16, 2018 | 0.5700 | 0.5700 | 0.4800 | 0.5600 | 78,900 | -0.01(-0.92%) |
Nov 15, 2018 | 0.5641 | 0.5800 | 0.5641 | 0.5652 | 15,592 | +0.01(+1.86%) |
Nov 14, 2018 | 0.5550 | 0.5830 | 0.5301 | 0.5549 | 82,393 | -0.01(-0.89%) |
Nov 13, 2018 | 0.6100 | 0.6190 | 0.5396 | 0.5599 | 160,143 | -0.05(-8.66%) |
Nov 12, 2018 | 0.6129 | 0.6648 | 0.6047 | 0.6130 | 54,576 | -0.02(-2.70%) |
Nov 09, 2018 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 55,600 | -0.01(-1.67%) |
Nov 08, 2018 | 0.6600 | 0.6600 | 0.6355 | 0.6407 | 41,613 | -0.02(-2.92%) |
Nov 07, 2018 | 0.6400 | 0.6662 | 0.6377 | 0.6600 | 25,373 | +0.03(+3.94%) |
Nov 06, 2018 | 0.6900 | 0.6900 | 0.6300 | 0.6350 | 112,023 | -0.02(-3.50%) |
Nov 05, 2018 | 0.6600 | 0.6600 | 0.6502 | 0.6580 | 16,339 | +0.00(+0.46%) |
Nov 02, 2018 | 0.6570 | 0.6650 | 0.6500 | 0.6550 | 12,000 | +0.01(+1.28%) |