Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 0.9590 | 1.000 | 0.9500 | 0.9520 | 137,496 | -0.03(-3.49%) |
Jul 31, 2018 | 0.9531 | 0.9900 | 0.9146 | 0.9864 | 112,949 | +0.02(+2.57%) |
Jul 30, 2018 | 0.9760 | 0.9760 | 0.9332 | 0.9617 | 91,907 | +0.01(+1.53%) |
Jul 27, 2018 | 0.8941 | 0.9600 | 0.8941 | 0.9472 | 294,800 | +0.05(+6.13%) |
Jul 26, 2018 | 0.8848 | 0.9236 | 0.8728 | 0.8925 | 125,815 | +0.01(+1.22%) |
Jul 25, 2018 | 0.9055 | 0.9210 | 0.8656 | 0.8817 | 148,801 | -0.02(-1.95%) |
Jul 24, 2018 | 0.9454 | 0.9520 | 0.8850 | 0.8992 | 259,792 | -0.04(-3.98%) |
Jul 23, 2018 | 0.9805 | 0.9805 | 0.9258 | 0.9365 | 407,782 | -0.03(-3.45%) |
Jul 20, 2018 | 1.000 | 1.015 | 0.9500 | 0.9700 | 118,772 | -0.01(-1.23%) |
Jul 19, 2018 | 0.9832 | 1.015 | 0.9432 | 0.9821 | 119,293 | -0.02(-1.77%) |
Jul 18, 2018 | 0.9659 | 1.010 | 0.9500 | 0.9998 | 163,907 | +0.05(+5.24%) |
Jul 17, 2018 | 0.9909 | 1.000 | 0.9200 | 0.9500 | 382,176 | -0.06(-5.94%) |
Jul 16, 2018 | 1.051 | 1.060 | 0.9900 | 1.010 | 374,220 | -0.02(-1.94%) |
Jul 13, 2018 | 1.066 | 1.020 | 1.030 | 194,196 | -0.03(-2.82%) | |
Jul 12, 2018 | 1.052 | 1.100 | 1.030 | 1.060 | 565,152 | -0.01(-0.76%) |
Jul 11, 2018 | 0.9375 | 1.130 | 0.9300 | 1.068 | 1,922,958 | +0.14(+15.47%) |
Jul 10, 2018 | 0.9100 | 0.9265 | 0.8748 | 0.9249 | 198,575 | +0.01(+1.30%) |
Jul 09, 2018 | 0.9603 | 0.9603 | 0.9000 | 0.9130 | 385,506 | -0.04(-3.89%) |
Jul 06, 2018 | 0.9724 | 0.9300 | 0.9500 | 130,091 | +0.01(+1.17%) | |
Jul 05, 2018 | 0.9385 | 0.9694 | 0.9344 | 0.9390 | 148,186 | -0.01(-0.56%) |
Jul 03, 2018 | 0.9443 | 0.9443 | 0.9443 | 0 | -0.05(-4.62%) | |
Jul 02, 2018 | 0.9745 | 1.040 | 0.9745 | 0.9900 | 288,068 | +0.01(+1.02%) |
Jun 29, 2018 | 0.9893 | 1.000 | 0.9541 | 0.9800 | 324,479 | +0.02(+2.08%) |
Jun 28, 2018 | 0.9485 | 0.9758 | 0.9200 | 0.9600 | 351,634 | +0.03(+3.34%) |
Jun 27, 2018 | 0.9015 | 0.9348 | 0.8250 | 0.9290 | 786,743 | +0.03(+3.22%) |
Jun 26, 2018 | 0.9700 | 0.9800 | 0.8992 | 0.9000 | 452,102 | -0.04(-4.46%) |
Jun 25, 2018 | 1.030 | 1.060 | 0.9000 | 0.9420 | 1,297,290 | -0.09(-8.40%) |
Jun 22, 2018 | 1.055 | 1.100 | 0.9900 | 1.028 | 933,301 | -0.00(-0.16%) |
Jun 21, 2018 | 1.071 | 1.071 | 1.030 | 1.030 | 1,426,407 | -0.03(-2.83%) |
Jun 20, 2018 | 0.9875 | 1.100 | 0.9546 | 1.060 | 2,847,989 | +0.12(+12.96%) |
Jun 19, 2018 | 0.9473 | 0.9740 | 0.9134 | 0.9384 | 1,031,478 | -0.00(-0.28%) |
Jun 18, 2018 | 1.005 | 1.040 | 0.9101 | 0.9410 | 2,332,605 | -0.10(-9.52%) |
Jun 15, 2018 | 1.050 | 0.8700 | 1.040 | 2,237,916 | +0.17(+19.54%) | |
Jun 14, 2018 | 1.025 | 1.040 | 0.8430 | 0.8700 | 2,954,584 | -0.15(-14.71%) |
Jun 13, 2018 | 0.7792 | 1.033 | 0.7600 | 1.020 | 6,614,851 | +0.29(+39.00%) |
Jun 12, 2018 | 0.7099 | 0.7340 | 0.6907 | 0.7338 | 213,162 | +0.02(+3.36%) |
Jun 11, 2018 | 0.7000 | 0.7190 | 0.6898 | 0.7100 | 119,100 | +0.01(+1.42%) |
Jun 08, 2018 | 0.6580 | 0.7000 | 0.6391 | 0.7000 | 328,038 | +0.02(+2.96%) |
Jun 07, 2018 | 0.6430 | 0.6881 | 0.6200 | 0.6799 | 157,855 | +0.04(+6.50%) |
Jun 06, 2018 | 0.6469 | 0.6709 | 0.6374 | 0.6384 | 292,739 | -0.01(-1.78%) |
Jun 05, 2018 | 0.6525 | 0.6649 | 0.6118 | 0.6500 | 234,027 | -0.00(-0.31%) |
Jun 04, 2018 | 0.6593 | 0.6708 | 0.6473 | 0.6520 | 224,822 | -0.01(-0.91%) |