Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.8000 | 0.8180 | 0.7829 | 0.8134 | 1,321,370 | +0.03(+3.28%) |
Jan 30, 2018 | 0.7750 | 0.7949 | 0.7750 | 0.7876 | 1,763,696 | +0.01(+0.99%) |
Jan 29, 2018 | 0.7900 | 0.8031 | 0.7749 | 0.7799 | 1,964,163 | -0.02(-1.94%) |
Jan 26, 2018 | 0.8271 | 0.8271 | 0.7953 | 0.7953 | 1,138,595 | -0.01(-1.22%) |
Jan 25, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8051 | 1,323,642 | -0.01(-1.19%) |
Jan 24, 2018 | 0.8300 | 0.8400 | 0.8100 | 0.8148 | 1,930,272 | -0.01(-0.62%) |
Jan 23, 2018 | 0.8000 | 0.8297 | 0.7900 | 0.8199 | 1,923,318 | +0.01(+1.22%) |
Jan 22, 2018 | 0.8030 | 0.8200 | 0.7812 | 0.8100 | 1,901,605 | +0.01(+1.25%) |
Jan 19, 2018 | 0.8100 | 0.8256 | 0.7943 | 0.8000 | 2,283,339 | -0.01(-0.62%) |
Jan 18, 2018 | 0.8343 | 0.8400 | 0.8050 | 0.8050 | 1,416,269 | -0.03(-4.17%) |
Jan 17, 2018 | 0.8600 | 0.8758 | 0.8356 | 0.8400 | 1,039,284 | -0.02(-2.33%) |
Jan 16, 2018 | 0.8700 | 0.8815 | 0.8519 | 0.8600 | 1,241,215 | -0.01(-1.49%) |
Jan 12, 2018 | 0.8730 | 0.8730 | 0.8730 | 0 | -0.00(-0.42%) | |
Jan 11, 2018 | 0.8600 | 0.8780 | 0.8520 | 0.8767 | 1,987,186 | +0.03(+3.14%) |
Jan 10, 2018 | 0.8580 | 0.8580 | 0.8400 | 0.8500 | 725,050 | +0.01(+1.71%) |
Jan 09, 2018 | 0.8300 | 0.8470 | 0.8250 | 0.8357 | 590,723 | -0.00(-0.14%) |
Jan 08, 2018 | 0.8500 | 0.8600 | 0.8350 | 0.8369 | 844,196 | -0.01(-0.66%) |
Jan 05, 2018 | 0.8500 | 0.8500 | 0.8400 | 0.8425 | 710,714 | -0.01(-1.15%) |
Jan 04, 2018 | 0.8505 | 0.8650 | 0.8450 | 0.8523 | 1,225,010 | -0.01(-1.53%) |
Jan 03, 2018 | 0.8700 | 0.8735 | 0.8531 | 0.8655 | 921,126 | -0.01(-0.89%) |
Jan 02, 2018 | 0.8703 | 0.8846 | 0.7940 | 0.8733 | 4,878,881 | -0.02(-1.88%) |
Dec 29, 2017 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.00(+0.51%) | |
Dec 28, 2017 | 0.9200 | 0.9200 | 0.8750 | 0.8855 | 662,763 | -0.00(-0.53%) |
Dec 27, 2017 | 0.9100 | 0.9145 | 0.8740 | 0.8902 | 1,444,758 | +0.01(+0.82%) |
Dec 26, 2017 | 0.8600 | 0.8890 | 0.8490 | 0.8830 | 1,109,106 | +0.03(+3.40%) |
Dec 22, 2017 | 0.8302 | 0.8588 | 0.8262 | 0.8540 | 1,117,579 | +0.02(+2.58%) |
Dec 21, 2017 | 0.8161 | 0.8370 | 0.8050 | 0.8325 | 708,767 | +0.02(+2.96%) |
Dec 20, 2017 | 0.8063 | 0.8217 | 0.7980 | 0.8086 | 683,711 | +0.01(+1.33%) |
Dec 19, 2017 | 0.8248 | 0.8248 | 0.7894 | 0.7980 | 910,121 | -0.02(-2.68%) |
Dec 18, 2017 | 0.8358 | 0.8407 | 0.8200 | 0.8200 | 708,523 | -0.02(-2.44%) |
Dec 15, 2017 | 0.8306 | 0.8450 | 0.8172 | 0.8405 | 1,416,434 | +0.01(+1.01%) |
Dec 14, 2017 | 0.8490 | 0.8490 | 0.8162 | 0.8321 | 777,653 | -0.01(-0.63%) |
Dec 13, 2017 | 0.8000 | 0.8400 | 0.7958 | 0.8374 | 1,383,487 | +0.04(+5.03%) |
Dec 12, 2017 | 0.7800 | 0.8000 | 0.7800 | 0.7973 | 777,040 | +0.02(+2.22%) |
Dec 11, 2017 | 0.7621 | 0.7884 | 0.7621 | 0.7800 | 980,416 | -0.01(-0.78%) |
Dec 08, 2017 | 0.7714 | 0.8000 | 0.7714 | 0.7861 | 759,829 | +0.01(+0.90%) |
Dec 07, 2017 | 0.7894 | 0.7894 | 0.7650 | 0.7791 | 1,060,364 | -0.01(-1.30%) |
Dec 06, 2017 | 0.8200 | 0.8287 | 0.7775 | 0.7894 | 2,180,028 | -0.04(-4.75%) |
Dec 05, 2017 | 0.8528 | 0.8549 | 0.8200 | 0.8288 | 1,667,731 | -0.04(-4.07%) |
Dec 04, 2017 | 0.8502 | 0.8600 | 0.8333 | 0.8640 | 1,036,939 | -0.00(-0.35%) |
Dec 01, 2017 | 0.8575 | 0.8760 | 0.8502 | 0.8670 | 1,027,539 | +0.01(+0.63%) |
Nov 30, 2017 | 0.8760 | 0.8760 | 0.8600 | 0.8616 | 845,321 | +0.00(+0.19%) |
Nov 29, 2017 | 0.8800 | 0.8830 | 0.8600 | 0.8600 | 932,708 | -0.02(-2.62%) |
Nov 28, 2017 | 0.8700 | 0.8850 | 0.8600 | 0.8831 | 1,024,866 | +0.01(+0.94%) |
Nov 27, 2017 | 0.9000 | 0.9000 | 0.8700 | 0.8749 | 757,395 | -0.00(-0.48%) |
Nov 24, 2017 | 0.9000 | 0.9100 | 0.8600 | 0.8791 | 925,965 | -0.02(-2.06%) |
Nov 22, 2017 | 0.8740 | 0.9040 | 0.8737 | 0.8976 | 1,702,234 | +0.02(+2.72%) |
Nov 21, 2017 | 0.8678 | 0.8800 | 0.8678 | 0.8738 | 1,201,384 | +0.01(+0.69%) |
Nov 20, 2017 | 0.8800 | 0.8900 | 0.8551 | 0.8678 | 2,437,856 | +0.00(+0.29%) |
Nov 17, 2017 | 0.8400 | 0.8700 | 0.8400 | 0.8653 | 3,291,609 | +0.03(+3.01%) |
Nov 16, 2017 | 0.8100 | 0.8400 | 0.8070 | 0.8400 | 2,032,471 | +0.03(+4.22%) |
Nov 15, 2017 | 0.8040 | 0.8099 | 0.7700 | 0.8060 | 1,007,923 | +0.01(+1.09%) |
Nov 14, 2017 | 0.8000 | 0.8015 | 0.7885 | 0.7973 | 1,147,095 | +0.00(+0.40%) |
Nov 13, 2017 | 0.7800 | 0.7950 | 0.7621 | 0.7941 | 1,169,432 | +0.02(+2.76%) |
Nov 10, 2017 | 0.8000 | 0.8100 | 0.7700 | 0.7728 | 1,430,895 | -0.03(-3.28%) |
Nov 09, 2017 | 0.7900 | 0.8000 | 0.7723 | 0.7990 | 861,553 | +0.01(+0.72%) |
Nov 08, 2017 | 0.7965 | 0.8000 | 0.7822 | 0.7933 | 769,475 | +0.01(+0.89%) |
Nov 07, 2017 | 0.8126 | 0.8182 | 0.7830 | 0.7863 | 1,741,809 | -0.02(-2.36%) |
Nov 06, 2017 | 0.8500 | 0.8500 | 0.7960 | 0.8053 | 2,491,456 | +0.01(+0.68%) |
Nov 03, 2017 | 0.8495 | 0.8671 | 0.7851 | 0.7999 | 4,521,108 | -0.03(-3.34%) |
Nov 02, 2017 | 0.7900 | 0.8500 | 0.7800 | 0.8275 | 7,319,426 | +0.05(+7.09%) |