Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8738 | 0.9298 | 0.8700 | 0.9090 | 126,210 | +0.04(+4.48%) |
Jan 30, 2019 | 0.8625 | 0.9063 | 0.8500 | 0.8700 | 125,732 | +0.03(+3.57%) |
Jan 29, 2019 | 0.8591 | 0.8845 | 0.8200 | 0.8400 | 131,993 | -0.01(-0.59%) |
Jan 28, 2019 | 0.8600 | 0.9499 | 0.8200 | 0.8450 | 202,560 | -0.06(-6.63%) |
Jan 25, 2019 | 0.9120 | 0.9600 | 0.8800 | 0.9050 | 303,800 | -0.01(-0.55%) |
Jan 24, 2019 | 0.9000 | 0.9700 | 0.8500 | 0.9100 | 140,798 | -0.02(-2.15%) |
Jan 23, 2019 | 1.000 | 1.060 | 0.8600 | 0.9300 | 455,710 | -0.08(-7.92%) |
Jan 22, 2019 | 1.000 | 1.060 | 1.000 | 1.010 | 449,114 | +0.01(+1.00%) |
Jan 18, 2019 | 0.9000 | 1.120 | 0.8500 | 1.000 | 1,713,900 | +0.13(+14.94%) |
Jan 17, 2019 | 0.8600 | 0.9000 | 0.8201 | 0.8700 | 256,378 | +0.03(+3.57%) |
Jan 16, 2019 | 0.8400 | 0.8530 | 0.8000 | 0.8400 | 197,283 | +0.02(+2.44%) |
Jan 15, 2019 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 267,572 | +0.05(+6.40%) |
Jan 14, 2019 | 0.8000 | 0.8199 | 0.7500 | 0.7707 | 505,614 | -0.01(-1.19%) |
Jan 11, 2019 | 0.7100 | 0.7900 | 0.6900 | 0.7800 | 195,700 | +0.07(+9.86%) |
Jan 10, 2019 | 0.7315 | 0.7423 | 0.7031 | 0.7100 | 98,841 | -0.03(-4.05%) |
Jan 09, 2019 | 0.7700 | 0.7790 | 0.7400 | 0.7400 | 111,321 | -0.02(-2.12%) |
Jan 08, 2019 | 0.7900 | 0.7900 | 0.7400 | 0.7560 | 151,222 | -0.02(-3.08%) |
Jan 07, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 124,199 | -0.01(-1.27%) |
Jan 04, 2019 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 452,500 | +0.10(+14.49%) |
Jan 03, 2019 | 0.6700 | 0.7300 | 0.6600 | 0.6900 | 322,998 | +0.04(+6.15%) |
Jan 02, 2019 | 0.5700 | 0.7100 | 0.5500 | 0.6500 | 535,121 | +0.12(+23.11%) |
Dec 31, 2018 | 0.5800 | 0.5850 | 0.4700 | 0.5280 | 385,100 | +0.03(+5.60%) |
Dec 28, 2018 | 0.5000 | 0.6000 | 0.5000 | 0.5000 | 365,500 | -0.02(-3.85%) |
Dec 27, 2018 | 0.4500 | 0.5499 | 0.4331 | 0.5200 | 249,363 | -0.00(-0.38%) |
Dec 26, 2018 | 0.5800 | 0.5900 | 0.5120 | 0.5220 | 193,808 | -0.08(-13.00%) |
Dec 24, 2018 | 0.6300 | 0.6500 | 0.5600 | 0.6000 | 303,300 | +0.00(+0.00%) |
Dec 21, 2018 | 0.6200 | 0.6500 | 0.5500 | 0.6000 | 343,300 | +0.03(+5.24%) |
Dec 20, 2018 | 0.4900 | 0.6900 | 0.4800 | 0.5701 | 652,843 | +0.12(+25.85%) |
Dec 19, 2018 | 0.4300 | 0.5000 | 0.4100 | 0.4530 | 186,767 | +0.02(+5.35%) |
Dec 18, 2018 | 0.4700 | 0.5079 | 0.3700 | 0.4300 | 822,288 | -0.08(-15.19%) |
Dec 17, 2018 | 0.5200 | 0.5400 | 0.4644 | 0.5070 | 406,734 | -0.00(-0.59%) |
Dec 14, 2018 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 178,100 | +0.00(+0.59%) |
Dec 13, 2018 | 0.5300 | 0.5625 | 0.5006 | 0.5070 | 111,086 | -0.01(-2.52%) |
Dec 12, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5201 | 157,510 | +0.01(+2.58%) |
Dec 11, 2018 | 0.5100 | 0.5350 | 0.5050 | 0.5070 | 212,889 | -0.00(-0.59%) |
Dec 10, 2018 | 0.5373 | 0.5600 | 0.5001 | 0.5100 | 185,172 | -0.03(-5.56%) |
Dec 07, 2018 | 0.5610 | 0.5750 | 0.5300 | 0.5400 | 181,800 | -0.01(-1.10%) |
Dec 06, 2018 | 0.6200 | 0.6244 | 0.5301 | 0.5460 | 363,095 | -0.00(-0.73%) |
Dec 04, 2018 | 0.6700 | 0.6700 | 0.5100 | 0.5500 | 518,200 | -0.08(-13.37%) |
Dec 03, 2018 | 0.7452 | 0.7452 | 0.6031 | 0.6349 | 360,116 | -0.08(-10.58%) |
Nov 30, 2018 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 168,200 | -0.02(-2.78%) |
Nov 29, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7303 | 145,342 | +0.01(+1.43%) |
Nov 28, 2018 | 0.8200 | 0.8200 | 0.7100 | 0.7200 | 232,052 | -0.07(-8.62%) |
Nov 27, 2018 | 0.8100 | 0.8400 | 0.7504 | 0.7879 | 610,812 | +0.01(+1.01%) |
Nov 26, 2018 | 0.8400 | 0.8400 | 0.7400 | 0.7800 | 149,887 | -0.05(-6.02%) |
Nov 23, 2018 | 0.7900 | 0.8300 | 0.7300 | 0.8300 | 45,000 | +0.05(+5.84%) |
Nov 21, 2018 | 0.7842 | 0.7842 | 0.7842 | 0 | +0.04(+4.97%) | |
Nov 20, 2018 | 0.7800 | 0.7950 | 0.7100 | 0.7471 | 65,727 | -0.01(-0.93%) |
Nov 19, 2018 | 0.7500 | 0.8000 | 0.7116 | 0.7541 | 269,448 | -0.03(-3.32%) |
Nov 16, 2018 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 116,700 | -0.06(-7.69%) |
Nov 15, 2018 | 0.8500 | 0.8700 | 0.8100 | 0.8450 | 178,472 | +0.01(+1.76%) |
Nov 14, 2018 | 0.8800 | 0.8800 | 0.7801 | 0.8304 | 92,723 | -0.03(-3.61%) |
Nov 13, 2018 | 0.8207 | 0.8700 | 0.8000 | 0.8615 | 68,193 | +0.04(+4.96%) |
Nov 12, 2018 | 0.9000 | 0.9000 | 0.8200 | 0.8208 | 81,626 | -0.07(-7.78%) |
Nov 09, 2018 | 0.8200 | 0.9000 | 0.8200 | 0.8900 | 181,400 | +0.08(+9.58%) |
Nov 08, 2018 | 0.9000 | 0.9000 | 0.7823 | 0.8122 | 143,324 | +0.07(+9.01%) |
Nov 07, 2018 | 0.8500 | 0.8700 | 0.7000 | 0.7451 | 472,887 | -0.08(-9.68%) |
Nov 06, 2018 | 0.9000 | 0.9125 | 0.8200 | 0.8250 | 238,121 | -0.04(-4.95%) |
Nov 05, 2018 | 0.8489 | 0.9400 | 0.8200 | 0.8680 | 317,548 | +0.03(+3.33%) |
Nov 02, 2018 | 0.8300 | 0.8600 | 0.8000 | 0.8400 | 262,500 | +0.04(+4.48%) |