Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.100 | 1.100 | 1.080 | 1.100 | 563,770 | +0.02(+1.85%) |
Jan 30, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 478,816 | -0.02(-1.82%) |
Jan 29, 2019 | 1.100 | 1.110 | 1.080 | 1.100 | 466,002 | +0.02(+1.85%) |
Jan 28, 2019 | 1.060 | 1.090 | 1.050 | 1.080 | 477,482 | +0.03(+2.86%) |
Jan 25, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 489,929 | +0.01(+0.96%) |
Jan 24, 2019 | 1.050 | 1.060 | 1.030 | 1.040 | 292,457 | -0.03(-2.80%) |
Jan 23, 2019 | 1.050 | 1.070 | 1.030 | 1.070 | 285,030 | +0.03(+2.88%) |
Jan 22, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 306,170 | +0.02(+1.96%) |
Jan 21, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 103,519 | -0.03(-2.86%) |
Jan 18, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 168,880 | +0.00(+0.00%) |
Jan 17, 2019 | 1.060 | 1.070 | 1.050 | 1.050 | 256,644 | +0.00(+0.00%) |
Jan 16, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 414,137 | -0.02(-1.87%) |
Jan 15, 2019 | 1.080 | 1.080 | 1.060 | 1.070 | 211,834 | +0.00(+0.00%) |
Jan 14, 2019 | 1.050 | 1.090 | 1.030 | 1.070 | 175,197 | +0.02(+1.90%) |
Jan 11, 2019 | 1.070 | 1.070 | 1.050 | 1.050 | 513,783 | +0.00(+0.00%) |
Jan 10, 2019 | 1.090 | 1.100 | 1.050 | 1.050 | 965,248 | -0.02(-1.87%) |
Jan 09, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 645,966 | +0.03(+2.88%) |
Jan 08, 2019 | 1.060 | 1.060 | 1.030 | 1.040 | 232,943 | -0.02(-1.89%) |
Jan 07, 2019 | 1.060 | 1.060 | 1.030 | 1.060 | 474,064 | +0.01(+0.95%) |
Jan 04, 2019 | 1.100 | 1.130 | 1.040 | 1.050 | 1,013,448 | -0.07(-6.25%) |
Jan 03, 2019 | 1.010 | 1.120 | 1.000 | 1.120 | 474,815 | +0.13(+13.13%) |
Jan 02, 2019 | 1.030 | 1.030 | 0.9900 | 0.9900 | 480,615 | -0.03(-2.94%) |
Dec 31, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) | |
Dec 28, 2018 | 1.010 | 1.010 | 0.9800 | 1.000 | 135,653 | +0.01(+1.01%) |
Dec 27, 2018 | 1.000 | 1.020 | 0.9700 | 0.9900 | 371,945 | +0.01(+1.02%) |
Dec 24, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.02(+2.08%) | |
Dec 21, 2018 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 378,489 | -0.03(-3.03%) |
Dec 20, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 262,285 | +0.04(+4.21%) |
Dec 19, 2018 | 0.9900 | 1.000 | 0.9400 | 0.9500 | 402,903 | -0.03(-3.06%) |
Dec 18, 2018 | 1.000 | 1.000 | 0.9600 | 0.9800 | 524,241 | -0.02(-2.00%) |
Dec 17, 2018 | 0.9600 | 1.010 | 0.9500 | 1.000 | 360,837 | +0.06(+6.38%) |
Dec 14, 2018 | 0.9200 | 0.9600 | 0.9100 | 0.9400 | 404,929 | +0.01(+1.08%) |
Dec 13, 2018 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 412,153 | +0.02(+2.20%) |
Dec 12, 2018 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 157,814 | +0.01(+1.11%) |
Dec 11, 2018 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 311,306 | -0.03(-3.23%) |
Dec 10, 2018 | 0.9500 | 0.9700 | 0.9000 | 0.9300 | 504,653 | +0.00(+0.00%) |
Dec 07, 2018 | 0.9000 | 0.9300 | 0.8700 | 0.9300 | 427,232 | +0.04(+4.49%) |
Dec 06, 2018 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 351,161 | -0.03(-3.26%) |
Dec 05, 2018 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 37,860 | +0.00(+0.00%) |
Dec 04, 2018 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 247,722 | +0.02(+2.22%) |
Dec 03, 2018 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 228,480 | -0.01(-1.10%) |
Nov 30, 2018 | 0.8900 | 0.9200 | 0.8700 | 0.9100 | 224,041 | +0.02(+2.25%) |
Nov 29, 2018 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 174,328 | -0.02(-2.20%) |
Nov 28, 2018 | 0.8600 | 0.9200 | 0.8500 | 0.9100 | 444,772 | +0.04(+4.60%) |
Nov 27, 2018 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 750,246 | -0.04(-4.40%) |
Nov 26, 2018 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 266,568 | +0.00(+0.00%) |
Nov 23, 2018 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 224,384 | -0.01(-1.09%) |
Nov 22, 2018 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 77,977 | -0.01(-1.08%) |
Nov 21, 2018 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 284,888 | -0.02(-2.11%) |
Nov 20, 2018 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 516,177 | -0.03(-3.06%) |
Nov 19, 2018 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 213,263 | +0.02(+2.08%) |
Nov 16, 2018 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 149,356 | -0.02(-2.04%) |
Nov 15, 2018 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 135,864 | +0.00(+0.00%) |
Nov 14, 2018 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 248,395 | +0.05(+5.38%) |
Nov 13, 2018 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | 264,632 | -0.03(-3.12%) |
Nov 12, 2018 | 0.9800 | 1.000 | 0.9600 | 0.9600 | 132,271 | -0.04(-4.00%) |
Nov 09, 2018 | 0.9900 | 1.000 | 0.9700 | 1.000 | 420,297 | +0.01(+1.01%) |
Nov 08, 2018 | 1.000 | 1.010 | 0.9900 | 0.9900 | 225,222 | -0.02(-1.98%) |
Nov 07, 2018 | 1.010 | 1.020 | 1.000 | 1.010 | 321,550 | +0.00(+0.00%) |
Nov 06, 2018 | 1.030 | 1.030 | 1.000 | 1.010 | 208,125 | +0.00(+0.00%) |
Nov 05, 2018 | 1.010 | 1.050 | 1.010 | 1.010 | 411,963 | +0.01(+1.00%) |
Nov 02, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 151,234 | -0.02(-1.96%) |