Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.090 | 1.150 | 1.080 | 1.095 | 5,756 | +0.05(+5.29%) |
Jan 30, 2019 | 1.000 | 1.097 | 1.000 | 1.040 | 2,182 | -0.04(-3.70%) |
Jan 29, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 18,963 | +0.07(+6.93%) |
Jan 28, 2019 | 1.040 | 1.168 | 1.010 | 1.010 | 2,007 | -0.06(-5.61%) |
Jan 25, 2019 | 0.9800 | 1.150 | 0.9700 | 1.070 | 82,500 | +0.03(+2.88%) |
Jan 24, 2019 | 1.010 | 1.040 | 0.9300 | 1.040 | 7,535 | +0.02(+1.96%) |
Jan 23, 2019 | 1.020 | 1.020 | 0.9700 | 1.020 | 7,448 | +0.06(+6.24%) |
Jan 22, 2019 | 1.020 | 1.050 | 0.9600 | 0.9601 | 3,517 | -0.07(-7.24%) |
Jan 18, 2019 | 1.040 | 1.060 | 0.9600 | 1.035 | 7,600 | +0.01(+1.47%) |
Jan 17, 2019 | 1.020 | 1.110 | 0.9615 | 1.020 | 53,130 | +0.00(+0.00%) |
Jan 16, 2019 | 1.070 | 1.170 | 0.9913 | 1.020 | 45,877 | -0.06(-5.56%) |
Jan 15, 2019 | 1.120 | 1.125 | 1.000 | 1.080 | 18,695 | -0.04(-3.57%) |
Jan 14, 2019 | 1.000 | 1.190 | 0.9600 | 1.120 | 98,562 | +0.11(+10.89%) |
Jan 11, 2019 | 1.050 | 1.050 | 0.9600 | 1.010 | 6,300 | +0.03(+2.96%) |
Jan 10, 2019 | 1.020 | 1.052 | 0.9600 | 0.9810 | 3,740 | -0.06(-6.07%) |
Jan 09, 2019 | 0.9972 | 1.140 | 0.9200 | 1.044 | 91,292 | +0.05(+4.73%) |
Jan 08, 2019 | 0.9000 | 1.020 | 0.9000 | 0.9972 | 1,801 | +0.08(+8.26%) |
Jan 07, 2019 | 1.000 | 1.020 | 0.9000 | 0.9211 | 3,796 | -0.07(-6.96%) |
Jan 04, 2019 | 1.020 | 1.020 | 0.9000 | 0.9900 | 4,900 | +0.03(+3.14%) |
Jan 03, 2019 | 0.8800 | 0.9599 | 0.8800 | 0.9599 | 10,225 | +0.11(+12.90%) |
Jan 02, 2019 | 0.7900 | 0.8699 | 0.7900 | 0.8502 | 15,750 | +0.08(+10.42%) |
Dec 31, 2018 | 0.8700 | 0.9000 | 0.7700 | 0.7700 | 9,000 | -0.08(-9.41%) |
Dec 28, 2018 | 0.8600 | 0.9500 | 0.8500 | 0.8500 | 25,600 | -0.11(-11.45%) |
Dec 27, 2018 | 0.9100 | 0.9700 | 0.8500 | 0.9599 | 8,151 | +0.05(+4.95%) |
Dec 26, 2018 | 0.9782 | 0.9800 | 0.9100 | 0.9146 | 6,635 | +0.03(+3.93%) |
Dec 24, 2018 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 9,600 | -0.02(-2.22%) |
Dec 21, 2018 | 0.9600 | 0.9600 | 0.8600 | 0.9000 | 9,500 | -0.04(-4.08%) |
Dec 20, 2018 | 1.020 | 1.035 | 0.8500 | 0.9383 | 52,479 | -0.09(-8.90%) |
Dec 19, 2018 | 1.060 | 1.060 | 0.9958 | 1.030 | 19,338 | +0.02(+2.03%) |
Dec 18, 2018 | 1.020 | 1.090 | 0.9853 | 1.010 | 27,218 | +0.01(+1.48%) |
Dec 17, 2018 | 1.120 | 1.126 | 0.9517 | 0.9948 | 56,801 | -0.13(-11.18%) |
Dec 14, 2018 | 1.080 | 1.120 | 1.070 | 1.120 | 9,500 | -0.06(-5.08%) |
Dec 13, 2018 | 1.060 | 1.190 | 1.060 | 1.180 | 42,196 | +0.12(+11.32%) |
Dec 12, 2018 | 1.150 | 1.155 | 1.060 | 1.060 | 55,014 | -0.09(-7.83%) |
Dec 11, 2018 | 1.170 | 1.170 | 1.050 | 1.150 | 50,252 | -0.01(-0.86%) |
Dec 10, 2018 | 1.220 | 1.250 | 1.140 | 1.160 | 23,627 | -0.07(-5.69%) |
Dec 07, 2018 | 1.270 | 1.270 | 1.130 | 1.230 | 49,800 | -0.02(-1.80%) |
Dec 06, 2018 | 1.270 | 1.270 | 1.200 | 1.252 | 41,834 | -0.02(-1.38%) |
Dec 04, 2018 | 1.250 | 1.280 | 1.240 | 1.270 | 6,100 | +0.02(+1.60%) |
Dec 03, 2018 | 1.270 | 1.300 | 1.210 | 1.250 | 14,625 | -0.02(-1.57%) |
Nov 30, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 6,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.200 | 1.270 | 13,978 | -0.03(-2.31%) |
Nov 28, 2018 | 1.319 | 1.319 | 1.170 | 1.300 | 33,584 | +0.04(+3.17%) |
Nov 27, 2018 | 1.300 | 1.430 | 1.180 | 1.260 | 85,688 | -0.04(-3.08%) |
Nov 26, 2018 | 1.280 | 1.380 | 1.230 | 1.300 | 31,418 | +0.02(+1.56%) |
Nov 23, 2018 | 1.340 | 1.340 | 1.275 | 1.280 | 30,600 | -0.08(-5.88%) |
Nov 21, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.19(-12.26%) | |
Nov 20, 2018 | 1.480 | 1.760 | 1.290 | 1.550 | 2,796,204 | +0.36(+30.25%) |
Nov 19, 2018 | 1.180 | 1.320 | 1.150 | 1.190 | 146,589 | +0.00(+0.00%) |
Nov 16, 2018 | 1.250 | 1.370 | 1.100 | 1.190 | 112,000 | -0.11(-8.46%) |
Nov 15, 2018 | 1.260 | 1.379 | 1.250 | 1.300 | 11,811 | -0.03(-2.18%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.270 | 1.329 | 13,425 | -0.00(-0.08%) |
Nov 13, 2018 | 1.340 | 1.350 | 1.290 | 1.330 | 18,050 | -0.02(-1.48%) |
Nov 12, 2018 | 1.400 | 1.400 | 1.260 | 1.350 | 25,512 | -0.01(-0.74%) |
Nov 09, 2018 | 1.430 | 1.480 | 1.300 | 1.360 | 51,600 | -0.07(-4.90%) |
Nov 08, 2018 | 1.320 | 1.450 | 1.310 | 1.430 | 100,984 | +0.08(+5.93%) |
Nov 07, 2018 | 1.540 | 1.880 | 1.320 | 1.350 | 1,342,348 | -0.22(-14.01%) |
Nov 06, 2018 | 1.420 | 1.570 | 1.401 | 1.570 | 19,073 | +0.10(+6.81%) |
Nov 05, 2018 | 1.453 | 1.537 | 1.410 | 1.470 | 5,420 | -0.01(-0.68%) |
Nov 02, 2018 | 1.420 | 1.530 | 1.360 | 1.480 | 22,700 | +0.09(+6.47%) |