Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.100 | 1.030 | 1.060 | 7,366 | -0.01(-0.93%) |
Jan 30, 2019 | 1.090 | 1.110 | 1.070 | 1.070 | 8,958 | -0.02(-1.83%) |
Jan 29, 2019 | 1.070 | 1.135 | 1.041 | 1.090 | 10,772 | -0.01(-0.91%) |
Jan 28, 2019 | 1.123 | 1.123 | 1.040 | 1.100 | 6,714 | +0.00(+0.00%) |
Jan 25, 2019 | 1.010 | 1.100 | 1.010 | 1.100 | 4,200 | +0.09(+8.91%) |
Jan 24, 2019 | 1.020 | 1.110 | 1.010 | 1.010 | 23,931 | -0.04(-3.81%) |
Jan 23, 2019 | 1.150 | 1.150 | 1.040 | 1.050 | 21,652 | -0.06(-5.41%) |
Jan 22, 2019 | 1.140 | 1.170 | 1.110 | 1.110 | 12,854 | -0.06(-5.13%) |
Jan 18, 2019 | 1.180 | 1.210 | 1.120 | 1.170 | 24,700 | +0.01(+0.86%) |
Jan 17, 2019 | 1.145 | 1.290 | 1.145 | 1.160 | 124,506 | +0.04(+3.57%) |
Jan 16, 2019 | 1.120 | 1.150 | 1.110 | 1.120 | 3,686 | +0.00(+0.09%) |
Jan 15, 2019 | 1.110 | 1.120 | 1.080 | 1.119 | 5,733 | +0.03(+2.66%) |
Jan 14, 2019 | 1.090 | 1.100 | 1.070 | 1.090 | 2,837 | +0.00(+0.00%) |
Jan 11, 2019 | 1.110 | 1.150 | 1.090 | 1.090 | 45,400 | -0.06(-5.05%) |
Jan 10, 2019 | 1.120 | 1.150 | 1.110 | 1.148 | 13,905 | +0.03(+2.50%) |
Jan 09, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 19,243 | -0.03(-2.61%) |
Jan 08, 2019 | 1.050 | 1.168 | 1.050 | 1.150 | 24,786 | +0.12(+11.65%) |
Jan 07, 2019 | 1.110 | 1.130 | 1.030 | 1.030 | 7,904 | -0.09(-8.04%) |
Jan 04, 2019 | 1.110 | 1.130 | 1.070 | 1.120 | 21,900 | +0.01(+0.90%) |
Jan 03, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 8,468 | +0.00(+0.00%) |
Jan 02, 2019 | 1.080 | 1.122 | 1.075 | 1.110 | 10,483 | +0.01(+0.45%) |
Dec 31, 2018 | 1.100 | 1.110 | 1.090 | 1.105 | 6,900 | +0.00(+0.45%) |
Dec 28, 2018 | 1.110 | 1.140 | 1.100 | 1.100 | 2,700 | -0.02(-1.79%) |
Dec 27, 2018 | 1.100 | 1.160 | 1.070 | 1.120 | 18,734 | -0.01(-0.88%) |
Dec 26, 2018 | 1.130 | 1.160 | 1.052 | 1.130 | 31,518 | +0.00(+0.00%) |
Dec 24, 2018 | 1.170 | 1.170 | 1.130 | 1.130 | 1,800 | -0.04(-3.42%) |
Dec 21, 2018 | 1.200 | 1.200 | 1.140 | 1.170 | 6,400 | +0.00(+0.00%) |
Dec 20, 2018 | 1.200 | 1.200 | 1.160 | 1.170 | 18,893 | -0.03(-2.50%) |
Dec 19, 2018 | 1.219 | 1.256 | 1.170 | 1.200 | 22,119 | +0.01(+0.84%) |
Dec 18, 2018 | 1.200 | 1.220 | 1.160 | 1.190 | 25,965 | -0.01(-0.83%) |
Dec 17, 2018 | 1.210 | 1.270 | 1.120 | 1.200 | 47,940 | -0.01(-0.83%) |
Dec 14, 2018 | 1.150 | 1.220 | 1.150 | 1.210 | 5,400 | +0.03(+2.54%) |
Dec 13, 2018 | 1.200 | 1.224 | 1.170 | 1.180 | 41,123 | -0.01(-0.84%) |
Dec 12, 2018 | 1.160 | 1.190 | 1.160 | 1.190 | 6,991 | +0.04(+3.48%) |
Dec 11, 2018 | 1.170 | 1.175 | 1.110 | 1.150 | 9,162 | +0.00(+0.00%) |
Dec 10, 2018 | 1.130 | 1.190 | 1.130 | 1.150 | 3,996 | +0.00(+0.00%) |
Dec 07, 2018 | 1.150 | 1.210 | 1.100 | 1.150 | 30,300 | -0.05(-4.17%) |
Dec 06, 2018 | 1.200 | 1.240 | 1.173 | 1.200 | 26,695 | -0.01(-0.83%) |
Dec 04, 2018 | 1.200 | 1.210 | 1.080 | 1.210 | 74,100 | -0.01(-0.82%) |
Dec 03, 2018 | 1.200 | 1.240 | 1.200 | 1.220 | 17,401 | +0.05(+4.27%) |
Nov 30, 2018 | 1.240 | 1.240 | 1.170 | 1.170 | 51,300 | -0.01(-0.85%) |
Nov 29, 2018 | 1.160 | 1.210 | 1.150 | 1.180 | 38,984 | +0.03(+2.61%) |
Nov 28, 2018 | 1.140 | 1.220 | 1.130 | 1.150 | 64,976 | +0.02(+1.77%) |
Nov 27, 2018 | 1.100 | 1.130 | 1.060 | 1.130 | 21,669 | +0.03(+2.73%) |
Nov 26, 2018 | 1.030 | 1.140 | 1.030 | 1.100 | 44,408 | +0.07(+6.80%) |
Nov 23, 2018 | 1.080 | 1.080 | 1.030 | 1.030 | 4,700 | -0.05(-4.63%) |
Nov 21, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
Nov 20, 2018 | 0.9700 | 1.070 | 0.8897 | 1.060 | 49,204 | +0.06(+6.00%) |
Nov 19, 2018 | 0.9700 | 1.050 | 0.9700 | 1.000 | 29,418 | +0.07(+7.53%) |
Nov 16, 2018 | 0.8700 | 0.9500 | 0.8700 | 0.9300 | 7,500 | +0.04(+4.49%) |
Nov 15, 2018 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | 6,336 | -0.01(-1.11%) |
Nov 14, 2018 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 8,437 | -0.01(-1.62%) |
Nov 13, 2018 | 0.9519 | 0.9592 | 0.8920 | 0.9148 | 11,463 | -0.09(-8.50%) |
Nov 12, 2018 | 0.9900 | 0.9999 | 0.9240 | 0.9998 | 25,377 | +0.05(+5.24%) |
Nov 09, 2018 | 1.000 | 1.000 | 0.9500 | 0.9500 | 5,400 | -0.01(-0.78%) |
Nov 08, 2018 | 0.9300 | 0.9975 | 0.9251 | 0.9575 | 14,555 | -0.02(-2.06%) |
Nov 07, 2018 | 0.9699 | 0.9927 | 0.9591 | 0.9776 | 17,016 | +0.01(+0.78%) |
Nov 06, 2018 | 0.9700 | 0.9700 | 0.9000 | 0.9700 | 6,002 | +0.03(+3.19%) |
Nov 05, 2018 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | 10,409 | +0.01(+1.08%) |
Nov 02, 2018 | 0.9800 | 0.9900 | 0.9000 | 0.9300 | 25,600 | -0.04(-3.73%) |