Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.8043 | 0.8150 | 0.7649 | 0.7800 | 56,381 | -0.02(-2.50%) |
Jan 30, 2018 | 0.7930 | 0.8199 | 0.7900 | 0.8000 | 50,982 | +0.00(+0.23%) |
Jan 29, 2018 | 0.8400 | 0.8400 | 0.7963 | 0.7982 | 120,139 | -0.01(-1.46%) |
Jan 26, 2018 | 0.8065 | 0.8258 | 0.7600 | 0.8100 | 79,353 | +0.01(+1.14%) |
Jan 25, 2018 | 0.8170 | 0.8298 | 0.7526 | 0.8009 | 684,989 | -0.01(-1.12%) |
Jan 24, 2018 | 0.8400 | 0.8400 | 0.7978 | 0.8100 | 215,171 | -0.02(-2.69%) |
Jan 23, 2018 | 0.8700 | 0.8700 | 0.8324 | 0.8324 | 120,936 | -0.02(-2.07%) |
Jan 22, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 86,505 | +0.02(+2.15%) |
Jan 19, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8321 | 86,021 | -0.00(-0.28%) |
Jan 18, 2018 | 0.8302 | 0.8598 | 0.8302 | 0.8344 | 84,931 | -0.01(-0.68%) |
Jan 17, 2018 | 0.8400 | 0.8597 | 0.8301 | 0.8401 | 76,761 | -0.03(-3.44%) |
Jan 16, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 127,357 | +0.02(+2.33%) |
Jan 12, 2018 | 0.8502 | 0.8502 | 0.8502 | 0 | -0.00(-0.49%) | |
Jan 11, 2018 | 0.8700 | 0.8700 | 0.8500 | 0.8544 | 62,204 | +0.00(+0.22%) |
Jan 10, 2018 | 0.8600 | 0.8699 | 0.8500 | 0.8525 | 72,505 | -0.00(-0.27%) |
Jan 09, 2018 | 0.8580 | 0.8700 | 0.8427 | 0.8548 | 117,181 | -0.01(-0.60%) |
Jan 08, 2018 | 0.8800 | 0.8800 | 0.8410 | 0.8600 | 107,499 | -0.01(-1.18%) |
Jan 05, 2018 | 0.8700 | 0.8800 | 0.8617 | 0.8703 | 68,259 | +0.00(+0.03%) |
Jan 04, 2018 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 182,026 | -0.00(-0.01%) |
Jan 03, 2018 | 0.8400 | 0.8999 | 0.8350 | 0.8701 | 114,337 | -0.02(-2.24%) |
Jan 02, 2018 | 0.8800 | 0.9097 | 0.8800 | 0.8900 | 46,807 | +0.01(+1.14%) |
Dec 29, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+1.14%) | |
Dec 28, 2017 | 0.8596 | 0.9064 | 0.8301 | 0.8701 | 246,946 | +0.00(+0.00%) |
Dec 27, 2017 | 0.8452 | 0.8794 | 0.8303 | 0.8701 | 124,061 | +0.01(+0.59%) |
Dec 26, 2017 | 0.8500 | 0.8890 | 0.8302 | 0.8650 | 208,868 | -0.01(-1.08%) |
Dec 22, 2017 | 0.8636 | 0.9000 | 0.8501 | 0.8744 | 67,372 | +0.00(+0.51%) |
Dec 21, 2017 | 0.8530 | 0.8999 | 0.8530 | 0.8700 | 81,709 | +0.03(+3.44%) |
Dec 20, 2017 | 0.8567 | 0.8700 | 0.8411 | 0.8411 | 275,683 | -0.01(-1.11%) |
Dec 19, 2017 | 0.8517 | 0.8888 | 0.8505 | 0.8505 | 251,437 | -0.01(-1.10%) |
Dec 18, 2017 | 0.8690 | 0.8900 | 0.8526 | 0.8600 | 219,559 | +0.01(+0.99%) |
Dec 15, 2017 | 0.8625 | 0.9100 | 0.8516 | 0.8516 | 217,776 | -0.04(-4.31%) |
Dec 14, 2017 | 0.8900 | 0.9298 | 0.8513 | 0.8900 | 253,605 | -0.01(-0.56%) |
Dec 13, 2017 | 0.9000 | 0.9000 | 0.8502 | 0.8950 | 137,438 | -0.02(-1.65%) |
Dec 12, 2017 | 0.8995 | 0.9197 | 0.8500 | 0.9100 | 126,559 | +0.02(+2.25%) |
Dec 11, 2017 | 0.8500 | 0.9297 | 0.8500 | 0.8900 | 69,561 | +0.01(+1.22%) |
Dec 08, 2017 | 0.8877 | 0.9400 | 0.8401 | 0.8793 | 107,227 | -0.02(-1.75%) |
Dec 07, 2017 | 0.8701 | 0.9200 | 0.8701 | 0.8950 | 73,478 | +0.02(+1.99%) |
Dec 06, 2017 | 0.9100 | 0.9200 | 0.8600 | 0.8775 | 89,191 | -0.06(-6.15%) |
Dec 05, 2017 | 0.9150 | 0.9350 | 0.9050 | 0.9350 | 37,321 | +0.02(+1.63%) |
Dec 04, 2017 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 109,342 | +0.00(+0.00%) |
Dec 01, 2017 | 0.9765 | 0.9765 | 0.9000 | 0.9200 | 122,303 | -0.01(-1.08%) |
Nov 30, 2017 | 0.9400 | 0.9800 | 0.8801 | 0.9300 | 28,965 | +0.01(+0.92%) |
Nov 29, 2017 | 0.9100 | 0.9899 | 0.9100 | 0.9215 | 255,718 | +0.01(+1.26%) |
Nov 28, 2017 | 0.9100 | 0.9175 | 0.8800 | 0.9100 | 57,006 | +0.00(+0.05%) |
Nov 27, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9095 | 185,005 | -0.02(-1.89%) |
Nov 24, 2017 | 0.8900 | 0.9270 | 0.8900 | 0.9270 | 38,840 | +0.03(+3.01%) |
Nov 22, 2017 | 0.9000 | 0.9300 | 0.8700 | 0.8999 | 113,905 | +0.01(+1.11%) |
Nov 21, 2017 | 0.9100 | 0.9300 | 0.8601 | 0.8900 | 25,675 | -0.02(-2.20%) |
Nov 20, 2017 | 0.9100 | 0.9300 | 0.8550 | 0.9100 | 22,098 | +0.03(+3.41%) |
Nov 17, 2017 | 0.8800 | 0.9300 | 0.8550 | 0.8800 | 54,082 | +0.00(+0.00%) |
Nov 16, 2017 | 0.8850 | 0.9300 | 0.8800 | 0.8800 | 21,271 | -0.03(-2.76%) |
Nov 15, 2017 | 0.8800 | 0.9300 | 0.8800 | 0.9050 | 7,255 | +0.01(+0.56%) |
Nov 14, 2017 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 8,091 | -0.03(-3.23%) |
Nov 13, 2017 | 0.8900 | 0.9799 | 0.8900 | 0.9300 | 82,177 | +0.03(+3.33%) |
Nov 10, 2017 | 0.8502 | 0.9200 | 0.8502 | 0.9000 | 21,262 | +0.02(+2.27%) |
Nov 09, 2017 | 0.8531 | 0.8900 | 0.8502 | 0.8800 | 37,861 | -0.00(-0.01%) |
Nov 08, 2017 | 0.8500 | 0.8900 | 0.8500 | 0.8801 | 69,635 | -0.00(-0.12%) |
Nov 07, 2017 | 0.9000 | 0.9000 | 0.8603 | 0.8812 | 83,711 | -0.01(-1.00%) |
Nov 06, 2017 | 0.9400 | 0.9598 | 0.8529 | 0.8901 | 68,486 | -0.02(-2.19%) |
Nov 03, 2017 | 0.8900 | 0.9800 | 0.8700 | 0.9100 | 80,100 | +0.05(+5.80%) |
Nov 02, 2017 | 0.9499 | 0.9499 | 0.8109 | 0.8601 | 177,713 | +0.00(+0.01%) |