Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.6750 | 0.7197 | 0.6750 | 0.7100 | 21,204 | +0.01(+1.43%) |
Jan 30, 2019 | 0.7100 | 0.7234 | 0.6719 | 0.7000 | 79,653 | -0.02(-2.78%) |
Jan 29, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 27,196 | +0.00(+0.00%) |
Jan 28, 2019 | 0.7500 | 0.7500 | 0.7132 | 0.7200 | 53,546 | -0.03(-4.00%) |
Jan 25, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 38,300 | +0.00(+0.43%) |
Jan 24, 2019 | 0.7300 | 0.7500 | 0.7110 | 0.7468 | 32,274 | +0.04(+6.08%) |
Jan 23, 2019 | 0.7464 | 0.7464 | 0.7000 | 0.7040 | 70,690 | -0.03(-4.22%) |
Jan 22, 2019 | 0.7622 | 0.7700 | 0.7000 | 0.7350 | 47,571 | -0.02(-2.91%) |
Jan 18, 2019 | 0.7800 | 0.7800 | 0.7350 | 0.7570 | 70,300 | +0.02(+2.31%) |
Jan 17, 2019 | 0.7575 | 0.7721 | 0.7350 | 0.7399 | 60,106 | -0.01(-1.31%) |
Jan 16, 2019 | 0.7400 | 0.7799 | 0.7400 | 0.7497 | 48,416 | -0.03(-3.60%) |
Jan 15, 2019 | 0.7600 | 0.8100 | 0.7310 | 0.7777 | 80,539 | +0.03(+3.78%) |
Jan 14, 2019 | 0.7400 | 0.8500 | 0.7090 | 0.7494 | 136,557 | +0.00(+0.59%) |
Jan 11, 2019 | 0.7070 | 0.7450 | 0.6900 | 0.7450 | 48,800 | +0.04(+6.41%) |
Jan 10, 2019 | 0.7400 | 0.7500 | 0.6800 | 0.7001 | 121,261 | -0.03(-4.10%) |
Jan 09, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 120,206 | +0.06(+8.94%) |
Jan 08, 2019 | 0.6700 | 0.7050 | 0.6303 | 0.6701 | 102,207 | +0.01(+1.38%) |
Jan 07, 2019 | 0.6900 | 0.6900 | 0.6103 | 0.6610 | 64,406 | -0.01(-1.34%) |
Jan 04, 2019 | 0.6200 | 0.6900 | 0.6200 | 0.6700 | 123,800 | +0.06(+9.44%) |
Jan 03, 2019 | 0.5600 | 0.6122 | 0.5600 | 0.6122 | 103,200 | +0.06(+11.31%) |
Jan 02, 2019 | 0.5700 | 0.5999 | 0.5301 | 0.5500 | 121,766 | -0.02(-3.51%) |
Dec 31, 2018 | 0.5700 | 0.6100 | 0.5200 | 0.5700 | 249,400 | -0.01(-0.87%) |
Dec 28, 2018 | 0.4220 | 0.6400 | 0.4220 | 0.5750 | 347,000 | +0.14(+32.15%) |
Dec 27, 2018 | 0.4200 | 0.4699 | 0.4200 | 0.4351 | 288,192 | -0.00(-1.11%) |
Dec 26, 2018 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | 207,459 | -0.04(-8.33%) |
Dec 24, 2018 | 0.5100 | 0.5200 | 0.4500 | 0.4800 | 259,200 | -0.02(-3.61%) |
Dec 21, 2018 | 0.5350 | 0.5350 | 0.4930 | 0.4980 | 170,600 | -0.02(-3.00%) |
Dec 20, 2018 | 0.5200 | 0.5340 | 0.4593 | 0.5134 | 306,981 | -0.01(-1.27%) |
Dec 19, 2018 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 84,151 | +0.00(+0.00%) |
Dec 18, 2018 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | 300,112 | -0.09(-14.68%) |
Dec 17, 2018 | 0.6200 | 0.6200 | 0.6000 | 0.6095 | 133,403 | -0.00(-0.08%) |
Dec 14, 2018 | 0.6100 | 0.6500 | 0.6100 | 0.6100 | 148,700 | -0.01(-2.29%) |
Dec 13, 2018 | 0.6679 | 0.6679 | 0.6100 | 0.6243 | 212,902 | -0.04(-5.41%) |
Dec 12, 2018 | 0.6100 | 0.6700 | 0.6000 | 0.6600 | 864,712 | +0.05(+8.20%) |
Dec 11, 2018 | 0.6750 | 0.6750 | 0.6100 | 0.6100 | 217,156 | -0.04(-6.15%) |
Dec 10, 2018 | 0.7200 | 0.7553 | 0.6500 | 0.6500 | 362,121 | -0.08(-10.96%) |
Dec 07, 2018 | 0.7200 | 0.7850 | 0.7200 | 0.7300 | 34,800 | -0.02(-2.67%) |
Dec 06, 2018 | 0.8000 | 0.8099 | 0.7500 | 0.7500 | 146,258 | -0.07(-8.54%) |
Dec 04, 2018 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 122,400 | -0.07(-7.88%) |
Dec 03, 2018 | 0.8800 | 0.9400 | 0.8601 | 0.8901 | 48,894 | +0.00(+0.01%) |
Nov 30, 2018 | 0.9000 | 0.9400 | 0.8500 | 0.8900 | 111,800 | -0.01(-1.12%) |
Nov 29, 2018 | 0.9200 | 0.9400 | 0.8400 | 0.9001 | 219,522 | -0.01(-1.09%) |
Nov 28, 2018 | 0.9200 | 0.9660 | 0.9010 | 0.9100 | 98,358 | -0.02(-1.67%) |
Nov 27, 2018 | 0.9800 | 0.9898 | 0.9200 | 0.9255 | 116,885 | -0.05(-5.56%) |
Nov 26, 2018 | 0.9900 | 1.008 | 0.9800 | 0.9800 | 72,992 | +0.01(+1.03%) |
Nov 23, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9700 | 55,300 | -0.03(-2.96%) |
Nov 21, 2018 | 0.9996 | 0.9996 | 0.9996 | 0 | -0.00(-0.04%) | |
Nov 20, 2018 | 1.070 | 1.070 | 1.000 | 1.000 | 141,549 | -0.07(-6.54%) |
Nov 19, 2018 | 1.090 | 1.090 | 1.040 | 1.070 | 296,386 | +0.04(+3.88%) |
Nov 16, 2018 | 1.050 | 1.095 | 1.030 | 1.030 | 246,300 | -0.01(-0.96%) |
Nov 15, 2018 | 1.080 | 1.090 | 1.020 | 1.040 | 179,729 | -0.02(-1.89%) |
Nov 14, 2018 | 1.090 | 1.100 | 1.050 | 1.060 | 120,716 | +0.02(+1.92%) |
Nov 13, 2018 | 1.120 | 1.120 | 1.040 | 1.040 | 143,515 | -0.06(-5.45%) |
Nov 12, 2018 | 1.150 | 1.150 | 1.100 | 1.100 | 116,937 | -0.05(-4.35%) |
Nov 09, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 172,500 | +0.00(+0.00%) |
Nov 08, 2018 | 1.180 | 1.190 | 1.150 | 1.150 | 99,430 | -0.03(-2.54%) |
Nov 07, 2018 | 1.210 | 1.210 | 1.170 | 1.180 | 87,255 | -0.03(-2.48%) |
Nov 06, 2018 | 1.170 | 1.230 | 1.170 | 1.210 | 99,487 | +0.02(+1.68%) |
Nov 05, 2018 | 1.300 | 1.300 | 1.160 | 1.190 | 116,060 | -0.03(-2.46%) |
Nov 02, 2018 | 1.290 | 1.330 | 1.190 | 1.220 | 258,600 | -0.11(-8.27%) |