Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.7605 | 0.7628 | 0.7215 | 0.7413 | 639,700 | -0.02(-2.54%) |
Sep 27, 2018 | 0.7700 | 0.7700 | 0.7510 | 0.7606 | 244,419 | -0.01(-1.22%) |
Sep 26, 2018 | 0.7870 | 0.7890 | 0.7590 | 0.7700 | 1,086,544 | -0.02(-2.16%) |
Sep 25, 2018 | 0.7950 | 0.7950 | 0.7800 | 0.7870 | 893,320 | +0.02(+2.08%) |
Sep 24, 2018 | 0.8700 | 0.8800 | 0.7695 | 0.7710 | 3,880,328 | -0.25(-24.41%) |
Sep 21, 2018 | 1.040 | 1.090 | 1.000 | 1.020 | 485,200 | -0.01(-0.97%) |
Sep 20, 2018 | 0.9475 | 1.040 | 0.9400 | 1.030 | 499,243 | +0.08(+8.42%) |
Sep 19, 2018 | 1.010 | 1.040 | 0.9400 | 0.9500 | 585,181 | -0.08(-7.77%) |
Sep 18, 2018 | 1.050 | 1.070 | 0.9200 | 1.030 | 609,813 | +0.00(+0.00%) |
Sep 17, 2018 | 1.340 | 1.350 | 1.020 | 1.030 | 2,177,397 | -0.20(-16.26%) |
Sep 14, 2018 | 0.7900 | 1.330 | 0.7900 | 1.230 | 5,395,400 | +0.43(+54.72%) |
Sep 13, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.7950 | 128,826 | -0.02(-2.45%) |
Sep 12, 2018 | 0.8879 | 0.9100 | 0.8000 | 0.8150 | 154,971 | -0.07(-7.39%) |
Sep 11, 2018 | 0.8250 | 0.8800 | 0.8000 | 0.8800 | 107,356 | +0.04(+5.01%) |
Sep 10, 2018 | 0.8300 | 0.8599 | 0.8000 | 0.8380 | 62,924 | -0.02(-2.55%) |
Sep 07, 2018 | 0.8500 | 0.8800 | 0.8000 | 0.8599 | 67,500 | -0.02(-2.28%) |
Sep 06, 2018 | 0.8788 | 0.9100 | 0.7600 | 0.8800 | 180,007 | -0.01(-0.85%) |
Sep 05, 2018 | 0.9000 | 0.9200 | 0.8400 | 0.8875 | 166,292 | -0.02(-2.47%) |
Sep 04, 2018 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 145,698 | +0.00(+0.00%) |
Aug 31, 2018 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.03(-3.19%) | |
Aug 30, 2018 | 0.9450 | 1.000 | 0.8700 | 0.9400 | 361,066 | -0.01(-1.05%) |
Aug 29, 2018 | 0.9150 | 0.9600 | 0.9075 | 0.9500 | 420,533 | +0.03(+3.83%) |
Aug 28, 2018 | 0.9499 | 0.9500 | 0.8400 | 0.9150 | 558,406 | -0.03(-3.68%) |
Aug 27, 2018 | 1.005 | 1.050 | 0.9000 | 0.9500 | 417,649 | -0.04(-4.04%) |
Aug 24, 2018 | 1.005 | 1.040 | 0.9700 | 0.9900 | 412,600 | +0.00(+0.00%) |
Aug 23, 2018 | 0.8700 | 1.000 | 0.8400 | 0.9900 | 767,912 | +0.14(+16.47%) |
Aug 22, 2018 | 0.8300 | 0.8600 | 0.7810 | 0.8500 | 270,735 | +0.01(+1.19%) |
Aug 21, 2018 | 0.8200 | 0.8500 | 0.7700 | 0.8400 | 308,169 | +0.00(+0.02%) |
Aug 20, 2018 | 0.7350 | 0.8500 | 0.7300 | 0.8398 | 503,675 | +0.10(+13.49%) |
Aug 17, 2018 | 0.7500 | 0.7600 | 0.7106 | 0.7400 | 121,600 | +0.01(+1.37%) |
Aug 16, 2018 | 0.7500 | 0.7500 | 0.6700 | 0.7300 | 236,867 | -0.02(-2.67%) |
Aug 15, 2018 | 0.7500 | 0.7700 | 0.7160 | 0.7500 | 244,618 | +0.01(+1.01%) |
Aug 14, 2018 | 0.8050 | 0.8050 | 0.7200 | 0.7425 | 160,870 | -0.03(-3.57%) |
Aug 13, 2018 | 0.7901 | 0.8150 | 0.7400 | 0.7700 | 241,571 | -0.04(-4.35%) |
Aug 10, 2018 | 0.8180 | 0.8199 | 0.8000 | 0.8050 | 58,800 | +0.01(+0.63%) |
Aug 09, 2018 | 0.8200 | 0.8200 | 0.7510 | 0.8000 | 88,743 | -0.01(-1.48%) |
Aug 08, 2018 | 0.8085 | 0.8200 | 0.7800 | 0.8120 | 46,107 | +0.00(+0.25%) |
Aug 07, 2018 | 0.8299 | 0.8299 | 0.8000 | 0.8100 | 34,036 | +0.00(+0.00%) |
Aug 06, 2018 | 0.8040 | 0.8300 | 0.7900 | 0.8100 | 53,810 | -0.01(-0.98%) |
Aug 03, 2018 | 0.8150 | 0.8200 | 0.7800 | 0.8180 | 58,000 | -0.00(-0.24%) |
Aug 02, 2018 | 0.7950 | 0.8550 | 0.7600 | 0.8200 | 142,424 | +0.03(+3.80%) |
Aug 01, 2018 | 0.7501 | 0.7900 | 0.7500 | 0.7900 | 219,090 | -0.01(-1.80%) |
Jul 31, 2018 | 0.8500 | 0.8910 | 0.7900 | 0.8045 | 119,924 | -0.05(-5.35%) |
Jul 30, 2018 | 0.8950 | 0.9000 | 0.8102 | 0.8500 | 162,467 | -0.04(-4.49%) |
Jul 27, 2018 | 0.8904 | 0.9090 | 0.8500 | 0.8900 | 123,200 | -0.01(-1.11%) |
Jul 26, 2018 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 129,121 | -0.01(-1.10%) |
Jul 25, 2018 | 0.9199 | 0.9199 | 0.8800 | 0.9100 | 102,947 | +0.00(+0.00%) |
Jul 24, 2018 | 0.9150 | 0.9360 | 0.8511 | 0.9100 | 178,423 | -0.01(-1.09%) |
Jul 23, 2018 | 0.9325 | 0.9550 | 0.9100 | 0.9200 | 84,651 | -0.01(-1.08%) |
Jul 20, 2018 | 0.9500 | 0.9500 | 0.9123 | 0.9300 | 71,723 | -0.01(-1.59%) |
Jul 19, 2018 | 0.9400 | 0.9500 | 0.9200 | 0.9450 | 34,838 | -0.01(-0.53%) |
Jul 18, 2018 | 0.9250 | 0.9700 | 0.9150 | 0.9500 | 59,024 | +0.01(+1.06%) |
Jul 17, 2018 | 0.9350 | 0.9700 | 0.9123 | 0.9400 | 117,644 | -0.03(-3.09%) |
Jul 16, 2018 | 0.9525 | 1.050 | 0.9300 | 0.9700 | 168,369 | -0.02(-1.52%) |
Jul 13, 2018 | 0.9850 | 0.9913 | 0.9500 | 0.9850 | 69,518 | +0.00(+0.00%) |
Jul 12, 2018 | 0.9950 | 1.000 | 0.9800 | 0.9850 | 33,579 | +0.01(+0.51%) |
Jul 11, 2018 | 1.000 | 1.010 | 0.9429 | 0.9800 | 122,988 | -0.02(-2.00%) |
Jul 10, 2018 | 1.010 | 1.030 | 0.9800 | 1.000 | 115,647 | -0.02(-1.57%) |
Jul 09, 2018 | 1.030 | 1.080 | 1.000 | 1.016 | 111,302 | -0.01(-1.36%) |
Jul 06, 2018 | 1.065 | 1.110 | 1.020 | 1.030 | 433,736 | -0.02(-1.90%) |
Jul 05, 2018 | 1.020 | 1.070 | 1.010 | 1.050 | 246,226 | +0.05(+5.00%) |
Jul 03, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.06(+6.60%) |