Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.000 | 1.029 | 0.9435 | 1.027 | 13,438 | +0.02(+1.87%) |
Jan 30, 2019 | 0.9955 | 1.008 | 0.9166 | 1.008 | 8,919 | +0.11(+12.39%) |
Jan 29, 2019 | 0.9200 | 1.026 | 0.8970 | 0.8970 | 3,142 | -0.01(-1.43%) |
Jan 28, 2019 | 0.9101 | 0.9101 | 0.9100 | 220 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.030 | 1.030 | 0.9100 | 0.9100 | 13,400 | -0.02(-2.01%) |
Jan 24, 2019 | 0.9500 | 1.005 | 0.9000 | 0.9287 | 29,002 | -0.02(-2.24%) |
Jan 23, 2019 | 1.010 | 1.050 | 0.9000 | 0.9500 | 110,769 | -0.06(-5.94%) |
Jan 22, 2019 | 1.070 | 1.070 | 0.9000 | 1.010 | 37,594 | -0.07(-6.48%) |
Jan 18, 2019 | 1.080 | 1.080 | 1.020 | 1.080 | 6,200 | +0.00(+0.00%) |
Jan 17, 2019 | 1.010 | 1.100 | 0.9900 | 1.080 | 47,641 | +0.07(+6.49%) |
Jan 16, 2019 | 0.8910 | 1.040 | 0.8910 | 1.014 | 18,469 | +0.06(+6.76%) |
Jan 15, 2019 | 0.9500 | 0.9699 | 0.8643 | 0.9500 | 9,979 | +0.01(+1.07%) |
Jan 14, 2019 | 0.8730 | 0.9700 | 0.8700 | 0.9399 | 24,791 | +0.05(+5.61%) |
Jan 11, 2019 | 0.8600 | 0.9100 | 0.8500 | 0.8900 | 30,300 | -0.00(-0.28%) |
Jan 10, 2019 | 0.8500 | 0.9050 | 0.7900 | 0.8925 | 18,863 | +0.07(+8.81%) |
Jan 09, 2019 | 0.7900 | 0.8999 | 0.7839 | 0.8202 | 63,492 | +0.03(+3.82%) |
Jan 08, 2019 | 0.7990 | 0.8200 | 0.7610 | 0.7900 | 13,334 | +0.03(+3.44%) |
Jan 07, 2019 | 0.6811 | 0.7800 | 0.6811 | 0.7637 | 66,182 | +0.10(+15.71%) |
Jan 04, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 3,200 | -0.02(-2.94%) |
Jan 03, 2019 | 0.6200 | 0.9200 | 0.6200 | 0.6800 | 13,124 | -0.06(-8.11%) |
Jan 02, 2019 | 0.6300 | 0.7999 | 0.5901 | 0.7400 | 36,879 | +0.09(+14.73%) |
Dec 31, 2018 | 0.5920 | 0.6480 | 0.5900 | 0.6450 | 14,100 | +0.02(+2.38%) |
Dec 28, 2018 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 32,600 | -0.03(-4.26%) |
Dec 27, 2018 | 0.6500 | 0.6700 | 0.5920 | 0.6580 | 2,737 | +0.03(+4.44%) |
Dec 26, 2018 | 0.6945 | 0.7180 | 0.6100 | 0.6300 | 41,041 | -0.06(-8.70%) |
Dec 24, 2018 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 3,100 | -0.03(-4.17%) |
Dec 21, 2018 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 11,100 | -0.05(-6.93%) |
Dec 20, 2018 | 0.7710 | 0.8180 | 0.7700 | 0.7736 | 5,343 | -0.05(-5.66%) |
Dec 19, 2018 | 0.8000 | 0.8379 | 0.7500 | 0.8200 | 12,294 | +0.07(+9.33%) |
Dec 18, 2018 | 0.8000 | 0.8341 | 0.7500 | 0.7500 | 14,464 | -0.10(-11.76%) |
Dec 17, 2018 | 0.8780 | 0.8794 | 0.8300 | 0.8500 | 24,040 | -0.03(-3.41%) |
Dec 14, 2018 | 0.9000 | 0.9000 | 0.8400 | 0.8800 | 6,800 | +0.03(+3.53%) |
Dec 13, 2018 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 21,709 | -0.12(-12.37%) |
Dec 12, 2018 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 9,441 | +0.04(+4.30%) |
Dec 11, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 3,878 | -0.02(-2.11%) |
Dec 10, 2018 | 1.040 | 1.040 | 0.8000 | 0.9500 | 26,301 | -0.08(-7.77%) |
Dec 07, 2018 | 1.080 | 1.080 | 1.030 | 1.030 | 21,500 | -0.07(-6.36%) |
Dec 06, 2018 | 1.180 | 1.190 | 1.050 | 1.100 | 69,404 | -0.11(-9.09%) |
Dec 04, 2018 | 1.130 | 1.370 | 1.130 | 1.210 | 365,100 | +0.08(+7.27%) |
Dec 03, 2018 | 1.110 | 1.180 | 1.100 | 1.128 | 152,712 | +0.03(+2.55%) |
Nov 30, 2018 | 1.090 | 1.180 | 1.040 | 1.100 | 52,400 | +0.02(+1.85%) |
Nov 29, 2018 | 1.150 | 1.214 | 1.080 | 1.080 | 36,773 | -0.10(-8.47%) |
Nov 28, 2018 | 1.140 | 1.230 | 1.140 | 1.180 | 12,492 | +0.05(+4.42%) |
Nov 27, 2018 | 1.190 | 1.210 | 1.120 | 1.130 | 21,693 | -0.08(-6.61%) |
Nov 26, 2018 | 1.200 | 1.211 | 1.170 | 1.210 | 2,855 | +0.02(+1.68%) |
Nov 23, 2018 | 1.210 | 1.210 | 1.180 | 1.190 | 3,000 | -0.05(-3.70%) |
Nov 21, 2018 | 1.236 | 1.236 | 1.236 | 0 | +0.03(+2.12%) | |
Nov 20, 2018 | 1.180 | 1.210 | 1.140 | 1.210 | 4,427 | +0.01(+0.83%) |
Nov 19, 2018 | 1.204 | 1.204 | 1.168 | 1.200 | 4,525 | -0.03(-2.44%) |
Nov 16, 2018 | 1.210 | 1.250 | 1.180 | 1.230 | 15,200 | +0.01(+0.82%) |
Nov 15, 2018 | 1.220 | 1.270 | 1.210 | 1.220 | 4,118 | -0.03(-2.27%) |
Nov 14, 2018 | 1.276 | 1.294 | 1.190 | 1.248 | 18,947 | -0.03(-2.48%) |
Nov 13, 2018 | 1.270 | 1.300 | 1.230 | 1.280 | 12,003 | +0.02(+1.59%) |
Nov 12, 2018 | 1.280 | 1.310 | 1.250 | 1.260 | 4,638 | -0.02(-1.56%) |
Nov 09, 2018 | 1.350 | 1.370 | 1.250 | 1.280 | 29,700 | -0.10(-7.25%) |
Nov 08, 2018 | 1.320 | 1.400 | 1.280 | 1.380 | 22,076 | +0.06(+4.55%) |
Nov 07, 2018 | 1.350 | 1.430 | 1.300 | 1.320 | 33,061 | -0.04(-2.94%) |
Nov 06, 2018 | 1.490 | 1.490 | 1.350 | 1.360 | 30,444 | -0.15(-9.93%) |
Nov 05, 2018 | 1.360 | 1.530 | 1.350 | 1.510 | 250,896 | +0.09(+6.34%) |
Nov 02, 2018 | 1.650 | 1.930 | 1.360 | 1.420 | 2,420,300 | +0.19(+15.45%) |