Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.220 | 1.270 | 1.200 | 1.240 | 17,289 | -0.01(-0.80%) |
Jan 30, 2019 | 1.200 | 1.257 | 1.200 | 1.250 | 19,305 | +0.05(+4.17%) |
Jan 29, 2019 | 1.200 | 1.250 | 1.200 | 1.200 | 1,405 | +0.00(+0.00%) |
Jan 28, 2019 | 1.220 | 1.228 | 1.200 | 1.200 | 11,497 | -0.05(-4.00%) |
Jan 25, 2019 | 1.230 | 1.250 | 1.200 | 1.250 | 12,600 | +0.03(+2.46%) |
Jan 24, 2019 | 1.220 | 1.220 | 1.200 | 1.220 | 6,406 | +0.00(+0.00%) |
Jan 23, 2019 | 1.220 | 1.234 | 1.200 | 1.220 | 3,027 | +0.01(+0.83%) |
Jan 22, 2019 | 1.270 | 1.270 | 1.180 | 1.210 | 16,500 | -0.06(-4.72%) |
Jan 18, 2019 | 1.180 | 1.270 | 1.160 | 1.270 | 22,900 | +0.11(+9.48%) |
Jan 17, 2019 | 1.170 | 1.220 | 1.160 | 1.160 | 39,873 | +0.01(+0.86%) |
Jan 16, 2019 | 1.110 | 1.200 | 1.110 | 1.150 | 46,657 | +0.05(+4.55%) |
Jan 15, 2019 | 1.120 | 1.150 | 1.100 | 1.100 | 25,890 | -0.03(-2.65%) |
Jan 14, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 48,952 | +0.06(+5.61%) |
Jan 11, 2019 | 1.049 | 1.115 | 1.048 | 1.070 | 36,000 | +0.02(+1.90%) |
Jan 10, 2019 | 1.020 | 1.050 | 1.000 | 1.050 | 9,675 | +0.05(+5.47%) |
Jan 09, 2019 | 0.9248 | 1.020 | 0.8284 | 0.9955 | 85,660 | +0.05(+4.80%) |
Jan 08, 2019 | 0.9497 | 0.9500 | 0.9020 | 0.9499 | 11,627 | +0.00(+0.33%) |
Jan 07, 2019 | 0.9150 | 0.9468 | 0.9150 | 0.9468 | 505 | +0.06(+6.38%) |
Jan 04, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8900 | 7,000 | -0.05(-5.29%) |
Jan 03, 2019 | 0.7910 | 0.9457 | 0.7910 | 0.9397 | 2,401 | +0.06(+6.78%) |
Jan 02, 2019 | 0.8000 | 0.8898 | 0.8000 | 0.8800 | 9,922 | +0.07(+8.64%) |
Dec 31, 2018 | 0.8000 | 0.8100 | 0.7500 | 0.8100 | 63,500 | +0.07(+9.46%) |
Dec 28, 2018 | 0.7100 | 0.7900 | 0.7100 | 0.7400 | 103,000 | -0.04(-5.61%) |
Dec 27, 2018 | 0.7300 | 0.7860 | 0.7300 | 0.7840 | 75,504 | +0.00(+0.51%) |
Dec 26, 2018 | 0.7900 | 0.7933 | 0.7800 | 0.7800 | 12,102 | +0.03(+4.00%) |
Dec 24, 2018 | 0.7100 | 0.7900 | 0.7100 | 0.7500 | 15,600 | -0.02(-2.60%) |
Dec 21, 2018 | 0.7400 | 0.8200 | 0.7100 | 0.7700 | 58,800 | +0.02(+2.67%) |
Dec 20, 2018 | 0.7880 | 0.9223 | 0.7500 | 0.7500 | 49,935 | -0.07(-8.19%) |
Dec 19, 2018 | 0.8170 | 0.8170 | 0.7900 | 0.8169 | 14,972 | +0.01(+0.85%) |
Dec 18, 2018 | 0.7465 | 0.8700 | 0.7465 | 0.8100 | 17,111 | -0.04(-4.83%) |
Dec 17, 2018 | 0.8610 | 0.8700 | 0.8100 | 0.8511 | 7,104 | +0.03(+3.79%) |
Dec 14, 2018 | 0.8200 | 0.8700 | 0.8000 | 0.8200 | 15,300 | +0.01(+1.23%) |
Dec 13, 2018 | 0.8200 | 0.8705 | 0.7100 | 0.8100 | 73,130 | -0.08(-9.34%) |
Dec 12, 2018 | 0.9997 | 0.9997 | 0.8000 | 0.8934 | 97,759 | +0.07(+8.95%) |
Dec 11, 2018 | 0.7000 | 1.050 | 0.6967 | 0.8200 | 240,360 | +0.13(+19.13%) |
Dec 10, 2018 | 0.7200 | 0.7600 | 0.6600 | 0.6883 | 10,374 | -0.03(-4.40%) |
Dec 07, 2018 | 0.7200 | 0.7900 | 0.5700 | 0.7200 | 72,000 | -0.03(-4.26%) |
Dec 06, 2018 | 0.7100 | 0.7980 | 0.7100 | 0.7520 | 13,790 | -0.01(-1.05%) |
Dec 04, 2018 | 0.7800 | 0.8000 | 0.7400 | 0.7600 | 19,100 | -0.05(-5.74%) |
Dec 03, 2018 | 0.7600 | 0.8309 | 0.7527 | 0.8063 | 3,903 | -0.02(-2.86%) |
Nov 30, 2018 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 8,900 | +0.03(+3.78%) |
Nov 29, 2018 | 0.7739 | 0.8200 | 0.7739 | 0.7998 | 4,607 | -0.05(-5.68%) |
Nov 28, 2018 | 0.8210 | 0.8680 | 0.7620 | 0.8480 | 75,602 | +0.01(+1.17%) |
Nov 27, 2018 | 0.9003 | 0.9003 | 0.8150 | 0.8382 | 105,043 | -0.06(-6.89%) |
Nov 26, 2018 | 0.9011 | 0.9027 | 0.9002 | 0.9002 | 3,588 | +0.00(+0.02%) |
Nov 23, 2018 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 3,300 | -0.04(-3.78%) |
Nov 21, 2018 | 0.9354 | 0.9354 | 0.9354 | 0 | +0.03(+2.79%) | |
Nov 20, 2018 | 0.9718 | 0.9870 | 0.9000 | 0.9100 | 9,984 | +0.01(+0.61%) |
Nov 19, 2018 | 0.8800 | 0.9256 | 0.8800 | 0.9045 | 9,178 | +0.02(+2.78%) |
Nov 16, 2018 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | 24,500 | -0.05(-5.48%) |
Nov 15, 2018 | 0.8600 | 1.150 | 0.8600 | 0.9310 | 242,966 | +0.07(+8.13%) |
Nov 14, 2018 | 0.8609 | 0.8945 | 0.8609 | 0.8610 | 60,955 | -0.02(-2.78%) |
Nov 13, 2018 | 0.8857 | 0.8900 | 0.8744 | 0.8856 | 9,298 | +0.02(+2.87%) |
Nov 12, 2018 | 0.8700 | 0.9036 | 0.8600 | 0.8609 | 10,294 | -0.04(-4.34%) |
Nov 09, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 21,700 | -0.03(-2.80%) |
Nov 08, 2018 | 0.9200 | 0.9300 | 0.8720 | 0.9259 | 11,052 | +0.01(+0.64%) |
Nov 07, 2018 | 0.9110 | 0.9456 | 0.9110 | 0.9200 | 30,944 | +0.01(+0.99%) |
Nov 06, 2018 | 0.9597 | 0.9600 | 0.9110 | 0.9110 | 19,941 | -0.08(-8.35%) |
Nov 05, 2018 | 0.9000 | 0.9940 | 0.8700 | 0.9940 | 9,337 | +0.09(+10.44%) |
Nov 02, 2018 | 0.9800 | 1.060 | 0.9000 | 0.9000 | 6,500 | +0.00(+0.00%) |