Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.9000 | 1.009 | 0.8998 | 0.9200 | 359,169 | +0.02(+2.22%) |
Oct 30, 2018 | 0.8570 | 0.9200 | 0.8498 | 0.9000 | 143,212 | +0.02(+2.15%) |
Oct 29, 2018 | 0.9800 | 0.9950 | 0.8800 | 0.8811 | 286,754 | -0.09(-9.26%) |
Oct 26, 2018 | 0.9560 | 0.9710 | 0.9111 | 0.9710 | 103,100 | +0.01(+1.10%) |
Oct 25, 2018 | 0.9900 | 1.010 | 0.9300 | 0.9604 | 241,985 | -0.04(-3.83%) |
Oct 24, 2018 | 1.100 | 1.173 | 0.9900 | 0.9987 | 202,590 | -0.08(-7.53%) |
Oct 23, 2018 | 0.9200 | 1.100 | 0.9200 | 1.080 | 195,708 | +0.03(+2.86%) |
Oct 22, 2018 | 1.260 | 1.280 | 1.050 | 1.050 | 264,790 | -0.17(-13.93%) |
Oct 19, 2018 | 1.250 | 1.270 | 1.218 | 1.220 | 58,400 | -0.05(-3.94%) |
Oct 18, 2018 | 1.365 | 1.365 | 1.240 | 1.270 | 62,626 | -0.03(-1.94%) |
Oct 17, 2018 | 1.250 | 1.337 | 1.200 | 1.295 | 133,202 | -0.01(-1.14%) |
Oct 16, 2018 | 1.310 | 1.340 | 1.206 | 1.310 | 213,979 | +0.02(+1.22%) |
Oct 15, 2018 | 1.370 | 1.410 | 1.270 | 1.294 | 287,637 | -0.08(-5.53%) |
Oct 12, 2018 | 1.330 | 1.390 | 1.300 | 1.370 | 85,600 | +0.07(+5.43%) |
Oct 11, 2018 | 1.370 | 1.370 | 1.270 | 1.299 | 159,533 | -0.07(-5.15%) |
Oct 10, 2018 | 1.409 | 1.409 | 1.310 | 1.370 | 79,208 | -0.02(-1.13%) |
Oct 09, 2018 | 1.370 | 1.436 | 1.330 | 1.386 | 306,754 | -0.00(-0.31%) |
Oct 08, 2018 | 1.380 | 1.450 | 1.300 | 1.390 | 469,763 | +0.11(+8.59%) |
Oct 05, 2018 | 1.220 | 1.300 | 1.165 | 1.280 | 198,700 | +0.06(+4.92%) |
Oct 04, 2018 | 1.360 | 1.360 | 1.218 | 1.220 | 129,778 | -0.07(-5.72%) |
Oct 03, 2018 | 1.285 | 1.319 | 1.155 | 1.294 | 188,396 | +0.00(+0.31%) |
Oct 02, 2018 | 1.405 | 1.420 | 1.282 | 1.290 | 333,910 | -0.13(-8.90%) |
Oct 01, 2018 | 1.470 | 1.500 | 1.340 | 1.416 | 491,835 | -0.02(-1.34%) |
Sep 28, 2018 | 1.359 | 1.450 | 1.300 | 1.435 | 696,900 | +0.07(+5.40%) |
Sep 27, 2018 | 1.500 | 1.500 | 1.299 | 1.362 | 610,398 | -0.07(-4.77%) |
Sep 26, 2018 | 1.380 | 1.450 | 1.260 | 1.430 | 282,219 | +0.13(+10.00%) |
Sep 25, 2018 | 1.550 | 1.550 | 1.280 | 1.300 | 379,589 | -0.10(-7.14%) |
Sep 24, 2018 | 1.358 | 1.550 | 1.349 | 1.400 | 797,270 | +0.10(+7.39%) |
Sep 21, 2018 | 1.160 | 1.382 | 1.120 | 1.304 | 342,700 | +0.14(+12.03%) |
Sep 20, 2018 | 1.120 | 1.180 | 1.080 | 1.164 | 308,641 | +0.09(+8.75%) |
Sep 19, 2018 | 1.125 | 1.160 | 1.040 | 1.070 | 260,934 | -0.01(-1.27%) |
Sep 18, 2018 | 1.090 | 1.140 | 1.070 | 1.084 | 188,824 | +0.07(+7.29%) |
Sep 17, 2018 | 1.038 | 1.110 | 1.010 | 1.010 | 199,141 | +0.06(+6.56%) |
Sep 14, 2018 | 0.9412 | 1.100 | 0.8740 | 0.9480 | 268,800 | +0.02(+1.67%) |
Sep 13, 2018 | 1.075 | 1.200 | 0.9324 | 0.9324 | 462,260 | -0.09(-8.59%) |
Sep 12, 2018 | 0.9600 | 1.150 | 0.8527 | 1.020 | 278,748 | +0.05(+5.60%) |
Sep 11, 2018 | 0.9539 | 1.050 | 0.9450 | 0.9659 | 195,839 | +0.03(+2.95%) |
Sep 10, 2018 | 0.8720 | 0.9554 | 0.8393 | 0.9382 | 154,251 | +0.10(+11.69%) |
Sep 07, 2018 | 0.8413 | 0.9000 | 0.7790 | 0.8400 | 262,100 | +0.01(+0.96%) |
Sep 06, 2018 | 0.8850 | 0.9119 | 0.8320 | 0.8320 | 74,865 | -0.05(-5.99%) |
Sep 05, 2018 | 0.9670 | 1.000 | 0.8769 | 0.8850 | 121,038 | -0.03(-3.02%) |
Sep 04, 2018 | 0.8533 | 1.004 | 0.8210 | 0.9126 | 167,875 | +0.11(+14.07%) |
Aug 31, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.26%) | |
Aug 30, 2018 | 0.8129 | 0.8344 | 0.7735 | 0.8270 | 63,061 | +0.02(+1.97%) |
Aug 29, 2018 | 0.7231 | 0.8200 | 0.7150 | 0.8110 | 156,673 | +0.10(+13.70%) |
Aug 28, 2018 | 0.7170 | 0.7370 | 0.7000 | 0.7133 | 50,291 | -0.02(-2.94%) |
Aug 27, 2018 | 0.7185 | 0.7400 | 0.7050 | 0.7349 | 51,004 | +0.02(+3.25%) |
Aug 24, 2018 | 0.7222 | 0.7370 | 0.6992 | 0.7118 | 98,100 | -0.00(-0.14%) |
Aug 23, 2018 | 0.7200 | 0.7270 | 0.6837 | 0.7128 | 43,498 | -0.07(-8.58%) |
Aug 21, 2018 | 0.7797 | 0.7797 | 0.7797 | 0 | +0.02(+3.13%) | |
Aug 20, 2018 | 0.7618 | 0.7730 | 0.7320 | 0.7560 | 103,626 | +0.01(+1.48%) |
Aug 17, 2018 | 0.6970 | 0.7465 | 0.6970 | 0.7450 | 26,800 | +0.04(+5.94%) |
Aug 16, 2018 | 0.7637 | 0.7700 | 0.6933 | 0.7032 | 129,472 | -0.06(-7.35%) |
Aug 15, 2018 | 0.7284 | 0.7590 | 0.7068 | 0.7590 | 64,933 | +0.05(+7.10%) |
Aug 14, 2018 | 0.7619 | 0.7619 | 0.6860 | 0.7087 | 113,506 | -0.04(-5.51%) |
Aug 13, 2018 | 0.7349 | 0.7500 | 0.7104 | 0.7500 | 24,587 | +0.02(+2.89%) |
Aug 10, 2018 | 0.7518 | 0.7535 | 0.7081 | 0.7289 | 23,700 | -0.03(-3.65%) |
Aug 09, 2018 | 0.7564 | 0.7650 | 0.7450 | 0.7565 | 15,016 | +0.01(+0.87%) |
Aug 08, 2018 | 0.7939 | 0.7939 | 0.7500 | 0.7500 | 65,690 | -0.02(-2.55%) |
Aug 07, 2018 | 0.7977 | 0.8068 | 0.7306 | 0.7696 | 41,270 | -0.02(-2.58%) |
Aug 06, 2018 | 0.7700 | 0.8120 | 0.7700 | 0.7900 | 6,893 | +0.01(+1.17%) |
Aug 03, 2018 | 0.7960 | 0.7969 | 0.7333 | 0.7809 | 63,200 | +0.02(+2.29%) |
Aug 02, 2018 | 0.6952 | 0.7634 | 0.6949 | 0.7634 | 90,906 | +0.09(+13.77%) |