Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.090 | 1.150 | 1.020 | 1.020 | 12,108 | -0.03(-2.86%) |
Jan 30, 2019 | 1.085 | 1.105 | 1.045 | 1.050 | 2,903 | -0.02(-1.87%) |
Jan 29, 2019 | 1.140 | 1.149 | 1.010 | 1.070 | 5,812 | -0.09(-7.76%) |
Jan 28, 2019 | 1.060 | 1.180 | 1.060 | 1.160 | 2,159 | +0.08(+7.41%) |
Jan 25, 2019 | 1.170 | 1.190 | 1.080 | 1.080 | 29,200 | -0.07(-6.09%) |
Jan 24, 2019 | 1.060 | 1.150 | 1.020 | 1.150 | 17,835 | +0.13(+13.22%) |
Jan 23, 2019 | 1.050 | 1.070 | 0.9817 | 1.016 | 12,798 | -0.11(-10.12%) |
Jan 22, 2019 | 1.100 | 1.146 | 1.020 | 1.130 | 5,908 | -0.01(-0.88%) |
Jan 18, 2019 | 1.060 | 1.140 | 1.060 | 1.140 | 6,400 | +0.10(+9.62%) |
Jan 17, 2019 | 1.070 | 1.080 | 1.040 | 1.040 | 6,476 | -0.07(-6.31%) |
Jan 16, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 2,053 | +0.03(+2.78%) |
Jan 15, 2019 | 1.065 | 1.126 | 1.060 | 1.080 | 6,970 | +0.02(+1.89%) |
Jan 14, 2019 | 1.050 | 1.070 | 1.050 | 1.060 | 14,458 | +0.01(+0.95%) |
Jan 11, 2019 | 1.030 | 1.050 | 1.000 | 1.050 | 19,400 | +0.02(+1.94%) |
Jan 10, 2019 | 1.050 | 1.067 | 1.000 | 1.030 | 11,594 | -0.05(-4.63%) |
Jan 09, 2019 | 1.020 | 1.080 | 1.020 | 1.080 | 7,889 | +0.04(+3.36%) |
Jan 08, 2019 | 1.053 | 1.060 | 0.9321 | 1.045 | 34,575 | -0.01(-0.49%) |
Jan 07, 2019 | 1.010 | 1.075 | 1.000 | 1.050 | 8,688 | +0.05(+4.90%) |
Jan 04, 2019 | 1.000 | 1.035 | 0.8620 | 1.001 | 18,500 | +0.01(+0.66%) |
Jan 03, 2019 | 1.040 | 1.040 | 0.9600 | 0.9944 | 13,936 | -0.03(-2.51%) |
Jan 02, 2019 | 0.8718 | 1.020 | 0.8718 | 1.020 | 30,912 | +0.14(+15.91%) |
Dec 31, 2018 | 0.7600 | 0.8800 | 0.6500 | 0.8800 | 110,200 | +0.12(+15.79%) |
Dec 28, 2018 | 0.7300 | 0.8600 | 0.6400 | 0.7600 | 112,700 | +0.04(+4.83%) |
Dec 27, 2018 | 0.8500 | 0.9180 | 0.7208 | 0.7250 | 95,019 | -0.12(-14.71%) |
Dec 26, 2018 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 51,383 | -0.04(-4.49%) |
Dec 24, 2018 | 0.8900 | 1.000 | 0.8700 | 0.8900 | 36,400 | -0.02(-2.20%) |
Dec 21, 2018 | 1.020 | 1.030 | 0.9100 | 0.9100 | 67,700 | -0.15(-14.15%) |
Dec 20, 2018 | 1.040 | 1.060 | 1.000 | 1.060 | 16,218 | -0.02(-1.85%) |
Dec 19, 2018 | 1.053 | 1.110 | 0.9930 | 1.080 | 28,702 | +0.00(+0.00%) |
Dec 18, 2018 | 1.126 | 1.154 | 1.060 | 1.080 | 4,430 | -0.03(-2.70%) |
Dec 17, 2018 | 1.160 | 1.160 | 0.9800 | 1.110 | 79,884 | -0.02(-1.77%) |
Dec 14, 2018 | 1.180 | 1.200 | 1.100 | 1.130 | 48,300 | -0.07(-5.83%) |
Dec 13, 2018 | 1.177 | 1.207 | 1.160 | 1.200 | 14,822 | +0.02(+1.76%) |
Dec 12, 2018 | 1.244 | 1.250 | 1.166 | 1.179 | 29,882 | -0.04(-3.68%) |
Dec 11, 2018 | 1.218 | 1.250 | 1.200 | 1.224 | 35,095 | +0.02(+2.02%) |
Dec 10, 2018 | 1.260 | 1.320 | 1.200 | 1.200 | 3,663 | -0.08(-6.25%) |
Dec 07, 2018 | 1.220 | 1.350 | 1.220 | 1.280 | 14,400 | +0.08(+6.67%) |
Dec 06, 2018 | 1.190 | 1.230 | 1.190 | 1.200 | 21,878 | -0.02(-1.64%) |
Dec 04, 2018 | 1.260 | 1.280 | 1.200 | 1.220 | 23,500 | -0.05(-3.94%) |
Dec 03, 2018 | 1.280 | 1.319 | 1.180 | 1.270 | 13,707 | -0.05(-3.79%) |
Nov 30, 2018 | 1.220 | 1.380 | 1.220 | 1.320 | 80,900 | +0.12(+9.67%) |
Nov 29, 2018 | 1.184 | 1.209 | 1.140 | 1.204 | 30,102 | +0.05(+4.66%) |
Nov 28, 2018 | 1.160 | 1.210 | 1.110 | 1.150 | 15,524 | -0.03(-2.54%) |
Nov 27, 2018 | 1.210 | 1.210 | 1.150 | 1.180 | 27,817 | -0.04(-3.28%) |
Nov 26, 2018 | 1.180 | 1.220 | 1.160 | 1.220 | 10,019 | +0.05(+4.27%) |
Nov 23, 2018 | 1.180 | 1.180 | 1.100 | 1.170 | 28,600 | -0.01(-0.85%) |
Nov 21, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.01(+0.50%) | |
Nov 20, 2018 | 1.220 | 1.267 | 1.170 | 1.174 | 26,968 | -0.04(-2.97%) |
Nov 19, 2018 | 1.230 | 1.230 | 1.130 | 1.210 | 31,182 | -0.02(-1.63%) |
Nov 16, 2018 | 1.280 | 1.320 | 1.190 | 1.230 | 33,200 | -0.05(-3.91%) |
Nov 15, 2018 | 1.320 | 1.330 | 1.200 | 1.280 | 46,976 | -0.03(-2.29%) |
Nov 14, 2018 | 1.330 | 1.330 | 1.190 | 1.310 | 24,453 | -0.05(-3.67%) |
Nov 13, 2018 | 1.372 | 1.380 | 1.250 | 1.360 | 31,025 | +0.05(+3.81%) |
Nov 12, 2018 | 1.305 | 1.350 | 1.305 | 1.310 | 14,654 | -0.03(-2.24%) |
Nov 09, 2018 | 1.410 | 1.410 | 1.310 | 1.340 | 6,300 | -0.08(-5.46%) |
Nov 08, 2018 | 1.306 | 1.420 | 1.300 | 1.417 | 2,759 | +0.05(+3.46%) |
Nov 07, 2018 | 1.440 | 1.440 | 1.361 | 1.370 | 26,001 | -0.03(-2.14%) |
Nov 06, 2018 | 1.405 | 1.439 | 1.400 | 1.400 | 23,625 | +0.04(+2.94%) |
Nov 05, 2018 | 1.360 | 1.450 | 1.341 | 1.360 | 15,768 | +0.00(+0.00%) |
Nov 02, 2018 | 1.440 | 1.440 | 1.300 | 1.360 | 9,100 | -0.04(-2.86%) |