Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.6400 | 0.6500 | 0.6186 | 0.6430 | 878,647 | +0.01(+2.08%) |
Jan 30, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6299 | 782,512 | -0.02(-2.37%) |
Jan 29, 2019 | 0.6150 | 0.6700 | 0.5900 | 0.6452 | 1,523,971 | +0.03(+4.06%) |
Jan 28, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 964,814 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.6200 | 1,730,900 | +0.01(+0.83%) |
Jan 24, 2019 | 0.6100 | 0.6500 | 0.5800 | 0.6149 | 2,606,907 | -0.01(-0.82%) |
Jan 23, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.6200 | 11,511,222 | -0.39(-38.61%) |
Jan 22, 2019 | 1.150 | 1.150 | 0.9500 | 1.010 | 1,055,579 | -0.24(-19.20%) |
Jan 18, 2019 | 1.400 | 1.650 | 1.170 | 1.250 | 2,089,100 | -0.13(-9.42%) |
Jan 17, 2019 | 1.240 | 1.480 | 1.220 | 1.380 | 1,196,335 | +0.12(+9.52%) |
Jan 16, 2019 | 1.220 | 1.280 | 1.200 | 1.260 | 367,246 | +0.07(+5.88%) |
Jan 15, 2019 | 1.290 | 1.330 | 1.110 | 1.190 | 907,365 | -0.06(-4.80%) |
Jan 14, 2019 | 1.100 | 1.350 | 1.100 | 1.250 | 1,718,297 | +0.17(+15.74%) |
Jan 11, 2019 | 1.040 | 1.100 | 1.020 | 1.080 | 357,900 | +0.04(+3.85%) |
Jan 10, 2019 | 1.050 | 1.070 | 1.010 | 1.040 | 155,247 | -0.01(-0.95%) |
Jan 09, 2019 | 1.060 | 1.070 | 1.010 | 1.050 | 471,372 | +0.04(+3.96%) |
Jan 08, 2019 | 0.9600 | 1.030 | 0.9300 | 1.010 | 1,308,370 | +0.08(+8.60%) |
Jan 07, 2019 | 0.9500 | 0.9800 | 0.9100 | 0.9300 | 653,268 | -0.01(-1.59%) |
Jan 04, 2019 | 0.9200 | 0.9510 | 0.9200 | 0.9450 | 189,300 | +0.02(+2.44%) |
Jan 03, 2019 | 0.9700 | 0.9715 | 0.9000 | 0.9225 | 148,013 | -0.04(-3.91%) |
Jan 02, 2019 | 0.9400 | 0.9800 | 0.9100 | 0.9600 | 253,497 | +0.03(+3.23%) |
Dec 31, 2018 | 0.9900 | 1.000 | 0.8600 | 0.9300 | 378,000 | -0.04(-4.12%) |
Dec 28, 2018 | 0.9000 | 0.9800 | 0.8800 | 0.9700 | 276,100 | +0.08(+8.99%) |
Dec 27, 2018 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 194,501 | -0.02(-2.20%) |
Dec 26, 2018 | 0.9610 | 0.9900 | 0.9038 | 0.9100 | 161,645 | -0.06(-6.19%) |
Dec 24, 2018 | 1.010 | 1.010 | 0.9050 | 0.9700 | 486,500 | -0.06(-5.83%) |
Dec 21, 2018 | 1.040 | 1.050 | 1.010 | 1.030 | 1,178,500 | -0.01(-0.96%) |
Dec 20, 2018 | 1.110 | 1.110 | 1.000 | 1.040 | 170,216 | +0.01(+0.97%) |
Dec 19, 2018 | 1.040 | 1.100 | 1.010 | 1.030 | 226,997 | +0.01(+0.98%) |
Dec 18, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 296,478 | -0.01(-0.97%) |
Dec 17, 2018 | 1.050 | 1.060 | 1.000 | 1.030 | 208,690 | +0.01(+0.98%) |
Dec 14, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 179,000 | -0.01(-0.97%) |
Dec 13, 2018 | 1.020 | 1.050 | 1.020 | 1.030 | 67,312 | -0.02(-1.90%) |
Dec 12, 2018 | 1.060 | 1.070 | 1.020 | 1.050 | 101,548 | -0.01(-0.94%) |
Dec 11, 2018 | 1.100 | 1.100 | 1.040 | 1.060 | 220,561 | -0.02(-1.85%) |
Dec 10, 2018 | 1.110 | 1.120 | 1.060 | 1.080 | 141,741 | -0.02(-1.82%) |
Dec 07, 2018 | 1.110 | 1.130 | 1.090 | 1.100 | 54,800 | +0.00(+0.00%) |
Dec 06, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 64,878 | +0.00(+0.00%) |
Dec 04, 2018 | 1.140 | 1.140 | 1.090 | 1.100 | 165,300 | -0.04(-3.51%) |
Dec 03, 2018 | 1.110 | 1.140 | 1.100 | 1.140 | 131,328 | +0.06(+5.56%) |
Nov 30, 2018 | 1.090 | 1.120 | 1.080 | 1.080 | 137,500 | -0.02(-1.82%) |
Nov 29, 2018 | 1.100 | 1.140 | 1.090 | 1.100 | 158,653 | -0.01(-0.90%) |
Nov 28, 2018 | 1.140 | 1.170 | 1.110 | 1.110 | 524,707 | -0.02(-1.77%) |
Nov 27, 2018 | 1.120 | 1.140 | 1.110 | 1.130 | 202,760 | +0.02(+1.80%) |
Nov 26, 2018 | 1.100 | 1.140 | 1.100 | 1.110 | 76,298 | +0.01(+0.91%) |
Nov 23, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 19,500 | -0.02(-1.79%) |
Nov 21, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) | |
Nov 20, 2018 | 1.100 | 1.100 | 1.070 | 1.090 | 100,974 | -0.01(-0.91%) |
Nov 19, 2018 | 1.100 | 1.110 | 1.090 | 1.100 | 86,723 | +0.00(+0.00%) |
Nov 16, 2018 | 1.090 | 1.120 | 1.090 | 1.100 | 59,300 | +0.00(+0.00%) |
Nov 15, 2018 | 1.080 | 1.150 | 1.080 | 1.100 | 106,735 | +0.01(+0.92%) |
Nov 14, 2018 | 1.130 | 1.150 | 1.050 | 1.090 | 199,330 | -0.02(-1.80%) |
Nov 13, 2018 | 1.100 | 1.140 | 1.070 | 1.110 | 200,958 | -0.04(-3.48%) |
Nov 12, 2018 | 1.160 | 1.170 | 1.150 | 1.150 | 150,185 | -0.02(-1.71%) |
Nov 09, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 50,400 | -0.01(-0.85%) |
Nov 08, 2018 | 1.170 | 1.180 | 1.140 | 1.180 | 73,611 | +0.03(+2.61%) |
Nov 07, 2018 | 1.170 | 1.200 | 1.150 | 1.150 | 168,620 | -0.02(-1.71%) |
Nov 06, 2018 | 1.160 | 1.180 | 1.150 | 1.170 | 74,621 | +0.01(+0.86%) |
Nov 05, 2018 | 1.150 | 1.210 | 1.150 | 1.160 | 102,757 | -0.03(-2.52%) |
Nov 02, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 216,800 | -0.01(-0.83%) |