Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.6966 | 0.7132 | 0.6500 | 0.7041 | 274,787 | +0.00(+0.69%) |
Oct 30, 2018 | 0.6965 | 0.7159 | 0.6776 | 0.6993 | 112,021 | -0.01(-0.95%) |
Oct 29, 2018 | 0.8000 | 0.8040 | 0.7060 | 0.7060 | 174,267 | -0.06(-8.07%) |
Oct 26, 2018 | 0.7110 | 0.8090 | 0.7062 | 0.7680 | 199,800 | +0.08(+11.76%) |
Oct 25, 2018 | 0.6550 | 0.6940 | 0.6400 | 0.6872 | 183,859 | +0.02(+2.26%) |
Oct 24, 2018 | 0.6682 | 0.7080 | 0.6400 | 0.6720 | 309,641 | +0.01(+1.51%) |
Oct 23, 2018 | 0.6750 | 0.6970 | 0.6018 | 0.6620 | 654,700 | -0.08(-11.25%) |
Oct 22, 2018 | 0.7500 | 0.7909 | 0.6800 | 0.7459 | 717,064 | -0.02(-2.55%) |
Oct 19, 2018 | 0.7903 | 0.8080 | 0.7500 | 0.7654 | 466,500 | -0.01(-1.87%) |
Oct 18, 2018 | 0.8100 | 0.8214 | 0.7500 | 0.7800 | 616,456 | -0.04(-4.70%) |
Oct 17, 2018 | 0.8050 | 0.8780 | 0.7962 | 0.8185 | 377,286 | +0.01(+1.63%) |
Oct 16, 2018 | 0.7900 | 0.8171 | 0.7400 | 0.8054 | 516,247 | -0.00(-0.53%) |
Oct 15, 2018 | 0.8600 | 0.8600 | 0.7984 | 0.8097 | 443,333 | -0.03(-3.60%) |
Oct 12, 2018 | 0.8055 | 0.8399 | 0.8010 | 0.8399 | 361,600 | +0.04(+4.99%) |
Oct 11, 2018 | 0.8320 | 0.8746 | 0.7950 | 0.8000 | 369,819 | -0.05(-5.39%) |
Oct 10, 2018 | 0.8990 | 0.9068 | 0.8197 | 0.8456 | 586,429 | -0.05(-5.31%) |
Oct 09, 2018 | 0.9300 | 0.9400 | 0.8850 | 0.8930 | 538,550 | -0.03(-3.15%) |
Oct 08, 2018 | 0.9900 | 1.010 | 0.9171 | 0.9220 | 767,835 | +0.05(+5.98%) |
Oct 05, 2018 | 0.8700 | 0.8700 | 0.8187 | 0.8700 | 212,300 | +0.01(+0.71%) |
Oct 04, 2018 | 0.8719 | 0.8990 | 0.8500 | 0.8639 | 215,588 | -0.01(-1.46%) |
Oct 03, 2018 | 0.8690 | 0.9200 | 0.8396 | 0.8767 | 520,885 | +0.00(+0.21%) |
Oct 02, 2018 | 0.8937 | 0.9130 | 0.8700 | 0.8749 | 269,710 | -0.04(-3.90%) |
Oct 01, 2018 | 0.9465 | 0.9465 | 0.8894 | 0.9104 | 324,209 | +0.00(+0.04%) |
Sep 28, 2018 | 0.8762 | 0.9180 | 0.8700 | 0.9100 | 191,100 | +0.04(+4.60%) |
Sep 27, 2018 | 0.9100 | 0.9136 | 0.8700 | 0.8700 | 259,526 | -0.03(-3.33%) |
Sep 26, 2018 | 0.8900 | 0.9380 | 0.8900 | 0.9000 | 358,170 | +0.01(+1.11%) |
Sep 25, 2018 | 0.9366 | 0.9750 | 0.8900 | 0.8901 | 456,275 | -0.03(-3.25%) |
Sep 24, 2018 | 0.9930 | 0.9930 | 0.9024 | 0.9200 | 414,143 | -0.04(-4.17%) |
Sep 21, 2018 | 0.9096 | 0.9600 | 0.8891 | 0.9600 | 485,600 | +0.04(+4.52%) |
Sep 20, 2018 | 0.8690 | 0.9244 | 0.8460 | 0.9185 | 403,630 | +0.06(+6.80%) |
Sep 19, 2018 | 0.9078 | 0.9078 | 0.8153 | 0.8600 | 511,850 | -0.03(-3.27%) |
Sep 18, 2018 | 0.8887 | 0.9320 | 0.8747 | 0.8891 | 462,986 | -0.01(-0.70%) |
Sep 17, 2018 | 0.8915 | 0.9115 | 0.8630 | 0.8954 | 254,819 | +0.02(+1.75%) |
Sep 14, 2018 | 0.8320 | 0.9260 | 0.8320 | 0.8800 | 158,300 | +0.00(+0.00%) |
Sep 13, 2018 | 0.9258 | 0.9400 | 0.8800 | 0.8800 | 270,697 | -0.06(-6.38%) |
Sep 12, 2018 | 0.9163 | 0.9412 | 0.9091 | 0.9400 | 208,473 | +0.02(+2.32%) |
Sep 11, 2018 | 0.9082 | 0.9420 | 0.8600 | 0.9187 | 249,562 | +0.00(+0.37%) |
Sep 10, 2018 | 0.9000 | 0.9314 | 0.9000 | 0.9153 | 378,044 | -0.01(-1.56%) |
Sep 07, 2018 | 0.9472 | 0.9490 | 0.9027 | 0.9298 | 153,900 | -0.02(-1.65%) |
Sep 06, 2018 | 0.9355 | 0.9490 | 0.9042 | 0.9454 | 156,540 | +0.03(+2.76%) |
Sep 05, 2018 | 0.9880 | 0.9880 | 0.9000 | 0.9200 | 282,350 | -0.04(-4.33%) |
Sep 04, 2018 | 0.9973 | 1.010 | 0.9454 | 0.9616 | 281,423 | +0.01(+1.22%) |
Aug 31, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+0.81%) | |
Aug 30, 2018 | 0.9500 | 0.9609 | 0.9200 | 0.9424 | 204,954 | +0.01(+1.33%) |
Aug 29, 2018 | 0.9072 | 0.9737 | 0.8810 | 0.9300 | 318,236 | +0.03(+3.33%) |
Aug 28, 2018 | 0.9503 | 0.9800 | 0.8949 | 0.9000 | 471,257 | -0.06(-6.23%) |
Aug 27, 2018 | 0.9095 | 0.9700 | 0.9000 | 0.9598 | 300,811 | +0.07(+7.46%) |
Aug 24, 2018 | 0.9250 | 0.9250 | 0.8691 | 0.8932 | 250,500 | +0.00(+0.13%) |
Aug 23, 2018 | 0.8690 | 0.9000 | 0.8628 | 0.8920 | 346,734 | +0.02(+2.53%) |
Aug 22, 2018 | 0.8717 | 0.8900 | 0.8495 | 0.8700 | 277,620 | -0.01(-0.89%) |
Aug 21, 2018 | 0.8700 | 0.8935 | 0.8555 | 0.8778 | 168,858 | +0.02(+2.07%) |
Aug 20, 2018 | 0.8040 | 0.8710 | 0.8000 | 0.8600 | 211,467 | +0.06(+7.45%) |
Aug 17, 2018 | 0.8000 | 0.8237 | 0.7799 | 0.8004 | 184,300 | -0.01(-1.69%) |
Aug 16, 2018 | 0.8264 | 0.8360 | 0.7969 | 0.8142 | 362,323 | -0.01(-1.21%) |
Aug 15, 2018 | 0.8061 | 0.8510 | 0.7240 | 0.8242 | 424,779 | +0.03(+3.90%) |
Aug 14, 2018 | 0.8759 | 0.9100 | 0.7600 | 0.7933 | 632,291 | -0.09(-9.89%) |
Aug 13, 2018 | 0.8947 | 0.9319 | 0.8700 | 0.8804 | 175,258 | -0.02(-2.30%) |
Aug 10, 2018 | 0.9051 | 0.9139 | 0.8700 | 0.9011 | 189,300 | +0.01(+1.25%) |
Aug 09, 2018 | 0.8929 | 0.9190 | 0.8900 | 0.8900 | 379,005 | -0.01(-0.78%) |
Aug 08, 2018 | 0.9000 | 0.9200 | 0.8858 | 0.8970 | 147,965 | -0.00(-0.33%) |
Aug 07, 2018 | 0.9281 | 0.9305 | 0.8940 | 0.9000 | 188,059 | -0.03(-2.80%) |
Aug 06, 2018 | 0.9140 | 0.9700 | 0.9140 | 0.9259 | 53,721 | +0.01(+1.30%) |
Aug 03, 2018 | 0.8850 | 0.9573 | 0.8850 | 0.9140 | 102,900 | +0.01(+1.56%) |
Aug 02, 2018 | 0.9484 | 0.9770 | 0.8933 | 0.9000 | 77,314 | -0.05(-5.46%) |