Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8200 | 0.8200 | 0.7400 | 0.7700 | 26,805 | -0.02(-2.53%) |
Jan 30, 2019 | 0.7400 | 0.8299 | 0.7400 | 0.7900 | 192,687 | +0.06(+7.48%) |
Jan 29, 2019 | 0.7410 | 0.7988 | 0.7000 | 0.7350 | 46,030 | -0.06(-8.06%) |
Jan 28, 2019 | 0.7900 | 0.8500 | 0.7200 | 0.7994 | 51,297 | +0.01(+1.19%) |
Jan 25, 2019 | 0.8700 | 0.8700 | 0.7800 | 0.7900 | 28,600 | +0.04(+5.33%) |
Jan 24, 2019 | 0.8410 | 0.8410 | 0.7500 | 0.7500 | 92,303 | -0.13(-14.57%) |
Jan 23, 2019 | 1.000 | 1.040 | 0.7900 | 0.8779 | 308,433 | -0.09(-9.49%) |
Jan 22, 2019 | 0.8400 | 1.700 | 0.7920 | 0.9700 | 3,395,647 | +0.11(+12.79%) |
Jan 18, 2019 | 0.7200 | 0.8600 | 0.7100 | 0.8600 | 47,700 | +0.10(+13.67%) |
Jan 17, 2019 | 0.7980 | 0.8000 | 0.7566 | 0.7566 | 7,939 | +0.02(+2.24%) |
Jan 16, 2019 | 0.6800 | 0.7499 | 0.6800 | 0.7400 | 59,457 | +0.05(+7.23%) |
Jan 15, 2019 | 0.8050 | 0.8050 | 0.6901 | 0.6901 | 19,698 | -0.13(-15.85%) |
Jan 14, 2019 | 0.8800 | 0.8900 | 0.8050 | 0.8201 | 16,651 | +0.04(+5.14%) |
Jan 11, 2019 | 0.8010 | 0.8250 | 0.7620 | 0.7800 | 15,100 | -0.10(-11.35%) |
Jan 10, 2019 | 0.8800 | 0.8800 | 0.8100 | 0.8799 | 22,362 | +0.01(+1.15%) |
Jan 09, 2019 | 0.8744 | 0.8800 | 0.8050 | 0.8699 | 18,619 | +0.07(+8.74%) |
Jan 08, 2019 | 0.8700 | 0.8800 | 0.8000 | 0.8000 | 12,608 | -0.07(-8.05%) |
Jan 07, 2019 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 3,567 | -0.03(-3.33%) |
Jan 04, 2019 | 0.8100 | 1.040 | 0.8100 | 0.9000 | 5,900 | +0.10(+12.50%) |
Jan 03, 2019 | 0.8800 | 0.9105 | 0.8000 | 0.8000 | 8,840 | -0.07(-8.05%) |
Jan 02, 2019 | 0.7300 | 0.9081 | 0.7300 | 0.8700 | 6,579 | +0.08(+10.13%) |
Dec 31, 2018 | 0.7200 | 0.8000 | 0.7200 | 0.7900 | 44,700 | +0.09(+12.86%) |
Dec 28, 2018 | 0.7200 | 0.8400 | 0.6900 | 0.7000 | 65,800 | -0.01(-1.41%) |
Dec 27, 2018 | 0.8000 | 0.8600 | 0.7100 | 0.7100 | 21,330 | -0.09(-10.80%) |
Dec 26, 2018 | 0.8510 | 0.8630 | 0.7150 | 0.7960 | 22,873 | -0.06(-7.44%) |
Dec 24, 2018 | 0.9900 | 0.9900 | 0.8500 | 0.8600 | 30,500 | -0.17(-16.50%) |
Dec 21, 2018 | 1.030 | 1.060 | 1.020 | 1.030 | 14,700 | +0.00(+0.00%) |
Dec 20, 2018 | 1.126 | 1.140 | 0.9208 | 1.030 | 58,507 | -0.13(-11.21%) |
Dec 19, 2018 | 1.170 | 1.170 | 1.115 | 1.160 | 7,887 | -0.01(-0.85%) |
Dec 18, 2018 | 1.200 | 1.230 | 1.090 | 1.170 | 9,748 | -0.02(-1.68%) |
Dec 17, 2018 | 1.160 | 1.260 | 1.160 | 1.190 | 8,879 | +0.04(+3.48%) |
Dec 14, 2018 | 1.320 | 1.360 | 1.150 | 1.150 | 9,200 | -0.06(-5.11%) |
Dec 13, 2018 | 1.170 | 1.340 | 1.150 | 1.212 | 15,035 | +0.04(+3.58%) |
Dec 12, 2018 | 1.160 | 1.350 | 1.160 | 1.170 | 6,912 | -0.03(-2.50%) |
Dec 11, 2018 | 1.300 | 1.355 | 1.160 | 1.200 | 9,751 | -0.01(-0.83%) |
Dec 10, 2018 | 1.210 | 1.345 | 1.210 | 1.210 | 9,547 | +0.00(+0.00%) |
Dec 07, 2018 | 1.300 | 1.300 | 1.210 | 1.210 | 7,000 | -0.09(-6.92%) |
Dec 06, 2018 | 1.460 | 1.460 | 1.280 | 1.300 | 7,283 | -0.16(-10.96%) |
Dec 04, 2018 | 1.380 | 1.460 | 1.380 | 1.460 | 500 | +0.02(+1.74%) |
Dec 03, 2018 | 1.330 | 1.460 | 1.330 | 1.435 | 7,183 | +0.04(+2.50%) |
Nov 30, 2018 | 1.430 | 1.500 | 1.400 | 1.400 | 7,500 | -0.05(-3.11%) |
Nov 29, 2018 | 1.360 | 1.470 | 1.260 | 1.445 | 35,386 | +0.02(+1.05%) |
Nov 28, 2018 | 1.480 | 1.500 | 1.410 | 1.430 | 4,821 | -0.06(-4.03%) |
Nov 27, 2018 | 1.490 | 1.490 | 1.431 | 1.490 | 6,094 | +0.00(+0.00%) |
Nov 26, 2018 | 1.500 | 1.500 | 1.450 | 1.490 | 18,426 | +0.00(+0.00%) |
Nov 23, 2018 | 1.310 | 1.500 | 1.300 | 1.490 | 23,600 | +0.14(+10.37%) |
Nov 21, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
Nov 20, 2018 | 1.190 | 1.276 | 1.190 | 1.250 | 133,540 | +0.03(+2.46%) |
Nov 19, 2018 | 1.360 | 1.360 | 1.220 | 1.220 | 96,960 | -0.14(-10.29%) |
Nov 16, 2018 | 1.350 | 1.490 | 1.350 | 1.360 | 16,700 | -0.09(-6.21%) |
Nov 15, 2018 | 1.372 | 2.200 | 1.294 | 1.450 | 330,934 | +0.09(+6.62%) |
Nov 14, 2018 | 1.430 | 1.450 | 1.353 | 1.360 | 9,436 | -0.14(-9.33%) |
Nov 13, 2018 | 1.400 | 1.500 | 1.380 | 1.500 | 32,368 | +0.09(+6.38%) |
Nov 12, 2018 | 1.490 | 1.560 | 1.410 | 1.410 | 3,982 | -0.10(-6.62%) |
Nov 09, 2018 | 1.360 | 1.620 | 1.310 | 1.510 | 12,800 | +0.18(+13.11%) |
Nov 08, 2018 | 1.390 | 1.390 | 1.328 | 1.335 | 8,059 | -0.04(-3.26%) |
Nov 07, 2018 | 1.270 | 1.490 | 1.260 | 1.380 | 31,991 | +0.08(+6.15%) |
Nov 06, 2018 | 1.270 | 1.315 | 1.270 | 1.300 | 32,194 | +0.03(+2.36%) |
Nov 05, 2018 | 1.500 | 1.500 | 1.250 | 1.270 | 28,411 | -0.23(-15.33%) |
Nov 02, 2018 | 1.970 | 1.970 | 1.360 | 1.500 | 128,000 | +0.15(+11.11%) |