Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8049 | 0.8140 | 0.7800 | 0.8000 | 318,730 | -0.01(-1.23%) |
Jan 30, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 290,359 | -0.03(-3.57%) |
Jan 29, 2019 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 376,085 | -0.03(-3.49%) |
Jan 28, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8704 | 390,413 | +0.03(+3.87%) |
Jan 25, 2019 | 0.8300 | 0.8650 | 0.8200 | 0.8380 | 340,300 | +0.01(+0.96%) |
Jan 24, 2019 | 0.8150 | 0.8340 | 0.8000 | 0.8300 | 300,917 | +0.02(+1.84%) |
Jan 23, 2019 | 0.8100 | 0.8342 | 0.8000 | 0.8150 | 563,717 | +0.01(+1.87%) |
Jan 22, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 283,431 | +0.00(+0.00%) |
Jan 18, 2019 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 343,700 | +0.01(+0.86%) |
Jan 17, 2019 | 0.8572 | 0.8572 | 0.7800 | 0.7932 | 284,200 | -0.03(-3.75%) |
Jan 16, 2019 | 0.8800 | 0.8900 | 0.8200 | 0.8241 | 193,725 | -0.07(-7.63%) |
Jan 15, 2019 | 0.9000 | 0.9210 | 0.8507 | 0.8922 | 378,265 | -0.01(-0.87%) |
Jan 14, 2019 | 0.9599 | 0.9730 | 0.8500 | 0.9000 | 317,953 | -0.07(-7.22%) |
Jan 11, 2019 | 0.9500 | 0.9800 | 0.9400 | 0.9700 | 183,500 | +0.00(+0.04%) |
Jan 10, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9696 | 263,009 | -0.01(-1.06%) |
Jan 09, 2019 | 0.9580 | 0.9800 | 0.9253 | 0.9800 | 422,301 | +0.03(+3.45%) |
Jan 08, 2019 | 1.020 | 1.020 | 0.9117 | 0.9473 | 309,074 | -0.05(-5.26%) |
Jan 07, 2019 | 0.9100 | 1.015 | 0.9000 | 0.9999 | 268,698 | +0.03(+3.08%) |
Jan 04, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 229,000 | -0.00(-0.47%) |
Jan 03, 2019 | 0.9839 | 0.9839 | 0.9500 | 0.9746 | 131,254 | -0.01(-1.08%) |
Jan 02, 2019 | 0.9000 | 0.9890 | 0.8906 | 0.9852 | 370,851 | +0.10(+10.70%) |
Dec 31, 2018 | 0.9400 | 0.9500 | 0.8300 | 0.8900 | 623,300 | -0.05(-5.32%) |
Dec 28, 2018 | 0.9500 | 0.9500 | 0.8400 | 0.9400 | 589,900 | +0.10(+11.77%) |
Dec 27, 2018 | 0.8700 | 0.8900 | 0.8043 | 0.8410 | 311,337 | -0.03(-3.29%) |
Dec 26, 2018 | 0.9700 | 0.9700 | 0.8382 | 0.8696 | 1,124,647 | -0.02(-2.29%) |
Dec 24, 2018 | 0.8000 | 0.9200 | 0.7800 | 0.8900 | 650,900 | +0.13(+17.11%) |
Dec 21, 2018 | 0.7500 | 0.7930 | 0.6350 | 0.7600 | 1,292,400 | +0.03(+4.10%) |
Dec 20, 2018 | 0.7500 | 0.7522 | 0.7102 | 0.7301 | 629,679 | -0.02(-2.76%) |
Dec 19, 2018 | 0.8841 | 0.8841 | 0.7500 | 0.7508 | 649,969 | -0.11(-13.23%) |
Dec 18, 2018 | 0.8900 | 0.9128 | 0.8600 | 0.8653 | 487,234 | -0.01(-0.83%) |
Dec 17, 2018 | 0.9300 | 0.9333 | 0.8700 | 0.8725 | 443,132 | -0.04(-4.54%) |
Dec 14, 2018 | 0.9350 | 0.9500 | 0.8710 | 0.9140 | 967,500 | +0.05(+6.28%) |
Dec 13, 2018 | 0.9300 | 0.9404 | 0.8184 | 0.8600 | 898,527 | -0.06(-6.11%) |
Dec 12, 2018 | 0.9300 | 0.9600 | 0.9100 | 0.9160 | 584,922 | -0.03(-3.58%) |
Dec 11, 2018 | 1.070 | 1.070 | 0.9200 | 0.9500 | 1,081,144 | -0.11(-10.38%) |
Dec 10, 2018 | 1.070 | 1.120 | 0.9000 | 1.060 | 2,244,485 | +0.00(+0.00%) |
Dec 07, 2018 | 0.9700 | 1.080 | 0.9100 | 1.060 | 1,822,700 | +0.10(+10.37%) |
Dec 06, 2018 | 0.9900 | 1.020 | 0.9208 | 0.9604 | 605,708 | -0.05(-4.91%) |
Dec 04, 2018 | 1.050 | 1.090 | 0.9300 | 1.010 | 858,600 | -0.05(-4.72%) |
Dec 03, 2018 | 1.100 | 1.100 | 1.010 | 1.060 | 1,021,748 | -0.02(-1.85%) |
Nov 30, 2018 | 1.100 | 1.130 | 1.060 | 1.080 | 408,500 | -0.02(-1.82%) |
Nov 29, 2018 | 1.100 | 1.130 | 1.070 | 1.100 | 235,686 | +0.01(+0.92%) |
Nov 28, 2018 | 1.060 | 1.130 | 1.060 | 1.090 | 396,863 | +0.03(+2.83%) |
Nov 27, 2018 | 1.060 | 1.140 | 1.050 | 1.060 | 680,791 | -0.02(-1.85%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.030 | 1.080 | 1,085,950 | -0.07(-6.09%) |
Nov 23, 2018 | 1.200 | 1.210 | 1.150 | 1.150 | 196,700 | -0.06(-4.96%) |
Nov 21, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.03(+2.54%) | |
Nov 20, 2018 | 1.200 | 1.210 | 1.140 | 1.180 | 554,593 | -0.02(-1.67%) |
Nov 19, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 651,257 | -0.03(-2.44%) |
Nov 16, 2018 | 1.280 | 1.330 | 1.210 | 1.230 | 756,600 | -0.05(-3.91%) |
Nov 15, 2018 | 1.370 | 1.400 | 1.280 | 1.280 | 492,696 | -0.10(-7.25%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.310 | 1.380 | 697,712 | -0.08(-5.48%) |
Nov 13, 2018 | 1.420 | 1.500 | 1.410 | 1.460 | 731,581 | +0.01(+0.69%) |
Nov 12, 2018 | 1.530 | 1.560 | 1.440 | 1.450 | 310,189 | -0.09(-5.84%) |
Nov 09, 2018 | 1.580 | 1.670 | 1.500 | 1.540 | 684,000 | -0.08(-4.94%) |
Nov 08, 2018 | 1.700 | 1.710 | 1.600 | 1.620 | 202,772 | -0.08(-4.71%) |
Nov 07, 2018 | 1.750 | 1.760 | 1.700 | 1.700 | 161,450 | -0.05(-2.86%) |
Nov 06, 2018 | 1.730 | 1.770 | 1.700 | 1.750 | 177,751 | +0.01(+0.57%) |
Nov 05, 2018 | 1.690 | 1.760 | 1.680 | 1.740 | 178,015 | +0.04(+2.35%) |
Nov 02, 2018 | 1.630 | 1.740 | 1.600 | 1.700 | 462,700 | +0.06(+3.66%) |