Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.030 | 1.040 | 0.9750 | 1.040 | 44,428 | +0.02(+1.96%) |
Jan 30, 2019 | 0.9900 | 1.040 | 0.9700 | 1.020 | 47,224 | +0.01(+0.99%) |
Jan 29, 2019 | 1.010 | 1.036 | 0.9600 | 1.010 | 21,141 | +0.02(+2.02%) |
Jan 28, 2019 | 0.9685 | 1.027 | 0.9600 | 0.9900 | 59,896 | +0.03(+3.13%) |
Jan 25, 2019 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 31,200 | +0.01(+1.04%) |
Jan 24, 2019 | 0.9900 | 1.040 | 0.9000 | 0.9501 | 32,716 | -0.01(-1.04%) |
Jan 23, 2019 | 1.050 | 1.150 | 0.9601 | 0.9601 | 149,589 | -0.04(-3.99%) |
Jan 22, 2019 | 1.050 | 1.070 | 0.9600 | 1.000 | 40,683 | -0.08(-7.41%) |
Jan 18, 2019 | 1.000 | 1.090 | 1.000 | 1.080 | 184,100 | +0.04(+3.85%) |
Jan 17, 2019 | 1.060 | 1.150 | 0.9400 | 1.040 | 860,309 | +0.18(+20.23%) |
Jan 16, 2019 | 0.8305 | 0.9000 | 0.8305 | 0.8650 | 16,837 | +0.01(+1.17%) |
Jan 15, 2019 | 0.8500 | 0.8800 | 0.8200 | 0.8550 | 24,599 | +0.01(+0.59%) |
Jan 14, 2019 | 0.9000 | 0.9623 | 0.8211 | 0.8500 | 66,609 | -0.03(-3.41%) |
Jan 11, 2019 | 0.8000 | 0.9000 | 0.7200 | 0.8800 | 103,900 | +0.12(+15.79%) |
Jan 10, 2019 | 0.7200 | 0.7700 | 0.7000 | 0.7600 | 65,443 | +0.07(+10.16%) |
Jan 09, 2019 | 0.7000 | 0.7099 | 0.6700 | 0.6899 | 21,831 | -0.01(-1.44%) |
Jan 08, 2019 | 0.6720 | 0.7195 | 0.6711 | 0.7000 | 27,053 | +0.03(+4.31%) |
Jan 07, 2019 | 0.6890 | 0.7200 | 0.6711 | 0.6711 | 19,793 | -0.02(-2.74%) |
Jan 04, 2019 | 0.6200 | 0.7000 | 0.5900 | 0.6900 | 39,800 | +0.06(+10.40%) |
Jan 03, 2019 | 0.6100 | 0.6390 | 0.5900 | 0.6250 | 11,227 | -0.01(-2.19%) |
Jan 02, 2019 | 0.6100 | 0.6600 | 0.6003 | 0.6390 | 39,833 | +0.03(+4.75%) |
Dec 31, 2018 | 0.6000 | 0.6900 | 0.6000 | 0.6100 | 69,700 | +0.04(+7.02%) |
Dec 28, 2018 | 0.7500 | 0.7500 | 0.5600 | 0.5700 | 169,300 | -0.14(-19.85%) |
Dec 27, 2018 | 0.8091 | 0.8800 | 0.6506 | 0.7112 | 259,506 | -0.08(-9.97%) |
Dec 26, 2018 | 0.6000 | 0.9700 | 0.6000 | 0.7900 | 1,054,356 | +0.24(+43.64%) |
Dec 24, 2018 | 0.5400 | 0.5700 | 0.4500 | 0.5500 | 30,200 | +0.04(+7.84%) |
Dec 21, 2018 | 0.4400 | 0.6900 | 0.4400 | 0.5100 | 64,500 | +0.08(+18.60%) |
Dec 20, 2018 | 0.5495 | 0.5495 | 0.4200 | 0.4300 | 62,753 | -0.04(-8.90%) |
Dec 19, 2018 | 0.5500 | 0.5680 | 0.4720 | 0.4720 | 37,915 | -0.08(-14.23%) |
Dec 18, 2018 | 0.5701 | 0.6112 | 0.5500 | 0.5503 | 36,818 | -0.03(-4.53%) |
Dec 17, 2018 | 0.6800 | 0.6900 | 0.5617 | 0.5764 | 63,939 | -0.07(-11.32%) |
Dec 14, 2018 | 0.6600 | 0.7400 | 0.6000 | 0.6500 | 19,200 | +0.05(+8.33%) |
Dec 13, 2018 | 0.6000 | 0.6194 | 0.5740 | 0.6000 | 46,421 | -0.02(-3.15%) |
Dec 12, 2018 | 0.6005 | 0.6446 | 0.5505 | 0.6195 | 66,511 | +0.02(+3.16%) |
Dec 11, 2018 | 0.7200 | 0.7215 | 0.6005 | 0.6005 | 110,137 | -0.11(-15.85%) |
Dec 10, 2018 | 0.7700 | 0.7700 | 0.7000 | 0.7136 | 9,473 | -0.04(-4.85%) |
Dec 07, 2018 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 21,300 | -0.01(-1.83%) |
Dec 06, 2018 | 0.7795 | 0.7795 | 0.6903 | 0.7640 | 70,124 | +0.01(+1.73%) |
Dec 04, 2018 | 0.7650 | 0.7800 | 0.7510 | 0.7510 | 13,000 | -0.03(-3.47%) |
Dec 03, 2018 | 0.8000 | 0.8000 | 0.7400 | 0.7780 | 9,225 | +0.05(+6.58%) |
Nov 30, 2018 | 0.7900 | 0.8100 | 0.7300 | 0.7300 | 45,200 | -0.06(-7.58%) |
Nov 29, 2018 | 0.7740 | 0.8000 | 0.7500 | 0.7899 | 13,660 | +0.02(+2.32%) |
Nov 28, 2018 | 0.7792 | 0.7980 | 0.7020 | 0.7720 | 33,037 | +0.01(+0.77%) |
Nov 27, 2018 | 0.8100 | 0.8100 | 0.7649 | 0.7661 | 15,406 | -0.03(-4.24%) |
Nov 26, 2018 | 0.7800 | 0.8680 | 0.7791 | 0.8000 | 12,307 | +0.06(+8.11%) |
Nov 23, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 8,600 | -0.04(-5.13%) |
Nov 21, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.03(-3.94%) | |
Nov 20, 2018 | 0.8900 | 0.8900 | 0.8100 | 0.8120 | 39,423 | -0.07(-7.74%) |
Nov 19, 2018 | 0.9011 | 0.9400 | 0.8700 | 0.8801 | 13,822 | -0.03(-3.29%) |
Nov 16, 2018 | 0.9000 | 0.9800 | 0.9000 | 0.9100 | 5,100 | +0.01(+1.11%) |
Nov 15, 2018 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 13,554 | -0.03(-2.76%) |
Nov 14, 2018 | 0.9110 | 0.9454 | 0.8773 | 0.9255 | 35,243 | +0.01(+1.59%) |
Nov 13, 2018 | 0.9300 | 0.9600 | 0.9110 | 0.9110 | 13,569 | -0.04(-4.11%) |
Nov 12, 2018 | 0.9400 | 0.9746 | 0.9400 | 0.9500 | 6,866 | +0.02(+2.15%) |
Nov 09, 2018 | 0.9700 | 0.9900 | 0.9300 | 0.9300 | 7,800 | -0.04(-4.12%) |
Nov 08, 2018 | 0.9211 | 1.025 | 0.9211 | 0.9700 | 10,007 | -0.03(-3.28%) |
Nov 07, 2018 | 1.090 | 1.090 | 0.9300 | 1.003 | 26,347 | -0.01(-0.70%) |
Nov 06, 2018 | 0.9200 | 1.060 | 0.9200 | 1.010 | 107,000 | +0.02(+2.02%) |
Nov 05, 2018 | 0.9400 | 1.032 | 0.9200 | 0.9900 | 19,848 | +0.05(+5.32%) |
Nov 02, 2018 | 0.9100 | 1.000 | 0.9000 | 0.9400 | 43,500 | +0.05(+5.62%) |