Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.7200 | 0.7340 | 0.6750 | 0.7000 | 951,600 | -0.02(-2.10%) |
Dec 28, 2018 | 0.7600 | 0.7790 | 0.7020 | 0.7150 | 644,600 | -0.03(-4.00%) |
Dec 27, 2018 | 0.7500 | 0.7814 | 0.7200 | 0.7448 | 714,426 | -0.00(-0.17%) |
Dec 26, 2018 | 0.6737 | 0.7598 | 0.6700 | 0.7461 | 914,825 | +0.07(+9.72%) |
Dec 24, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6800 | 725,900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.7000 | 0.7400 | 0.6700 | 0.6800 | 1,407,400 | -0.02(-3.05%) |
Dec 20, 2018 | 0.6901 | 0.7500 | 0.6601 | 0.7014 | 2,184,773 | +0.00(+0.24%) |
Dec 19, 2018 | 0.7200 | 0.7925 | 0.6809 | 0.6997 | 1,217,663 | -0.01(-0.93%) |
Dec 18, 2018 | 0.7990 | 0.8380 | 0.7001 | 0.7063 | 1,465,610 | -0.10(-12.37%) |
Dec 17, 2018 | 0.8200 | 0.8700 | 0.8000 | 0.8060 | 895,288 | +0.00(+0.12%) |
Dec 14, 2018 | 0.9300 | 0.9380 | 0.7880 | 0.8050 | 1,574,000 | -0.13(-14.19%) |
Dec 13, 2018 | 0.9200 | 0.9600 | 0.8902 | 0.9381 | 872,301 | -0.01(-0.70%) |
Dec 12, 2018 | 0.9700 | 1.040 | 0.9201 | 0.9447 | 756,483 | -0.01(-1.13%) |
Dec 11, 2018 | 1.000 | 1.040 | 0.9401 | 0.9555 | 701,425 | -0.03(-3.48%) |
Dec 10, 2018 | 0.9900 | 1.000 | 0.8800 | 0.9900 | 1,010,137 | +0.01(+1.02%) |
Dec 07, 2018 | 1.070 | 1.110 | 0.9800 | 0.9800 | 1,232,800 | -0.05(-4.85%) |
Dec 06, 2018 | 1.060 | 1.090 | 1.000 | 1.030 | 1,659,912 | -0.06(-5.50%) |
Dec 04, 2018 | 1.150 | 1.170 | 1.090 | 1.090 | 787,700 | -0.06(-5.22%) |
Dec 03, 2018 | 1.180 | 1.200 | 1.130 | 1.150 | 478,012 | +0.05(+4.55%) |
Nov 30, 2018 | 1.170 | 1.170 | 1.060 | 1.100 | 1,382,400 | -0.08(-6.78%) |
Nov 29, 2018 | 1.180 | 1.210 | 1.110 | 1.180 | 672,136 | +0.03(+2.61%) |
Nov 28, 2018 | 1.100 | 1.170 | 1.080 | 1.150 | 1,219,834 | +0.04(+3.60%) |
Nov 27, 2018 | 1.140 | 1.140 | 1.060 | 1.110 | 2,492,089 | +0.01(+0.91%) |
Nov 26, 2018 | 1.080 | 1.150 | 1.070 | 1.100 | 1,203,675 | +0.04(+3.77%) |
Nov 23, 2018 | 1.060 | 1.100 | 1.040 | 1.060 | 1,104,500 | -0.06(-5.36%) |
Nov 21, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.08(+7.69%) | |
Nov 20, 2018 | 1.100 | 1.160 | 1.010 | 1.040 | 1,617,226 | -0.11(-9.57%) |
Nov 19, 2018 | 1.200 | 1.230 | 1.140 | 1.150 | 735,983 | -0.06(-4.96%) |
Nov 16, 2018 | 1.310 | 1.330 | 1.150 | 1.210 | 1,541,300 | -0.09(-6.92%) |
Nov 15, 2018 | 1.310 | 1.350 | 1.250 | 1.300 | 1,357,735 | +0.00(+0.00%) |
Nov 14, 2018 | 1.340 | 1.510 | 1.290 | 1.300 | 1,305,341 | +0.00(+0.00%) |
Nov 13, 2018 | 1.430 | 1.520 | 1.290 | 1.300 | 1,861,808 | -0.14(-9.72%) |
Nov 12, 2018 | 1.650 | 1.709 | 1.430 | 1.440 | 1,144,656 | -0.11(-7.10%) |
Nov 09, 2018 | 1.600 | 1.620 | 1.520 | 1.550 | 866,500 | -0.09(-5.49%) |
Nov 08, 2018 | 1.820 | 1.880 | 1.610 | 1.640 | 696,784 | -0.23(-12.30%) |
Nov 07, 2018 | 1.890 | 1.910 | 1.800 | 1.870 | 471,377 | +0.03(+1.63%) |
Nov 06, 2018 | 1.860 | 1.900 | 1.740 | 1.840 | 716,714 | -0.02(-1.08%) |
Nov 05, 2018 | 1.830 | 1.910 | 1.760 | 1.860 | 568,069 | +0.07(+3.91%) |
Nov 02, 2018 | 1.820 | 1.850 | 1.710 | 1.790 | 581,200 | -0.03(-1.65%) |
Nov 01, 2018 | 1.820 | 1.890 | 1.760 | 1.820 | 565,449 | +0.02(+1.11%) |
Oct 31, 2018 | 1.660 | 1.870 | 1.660 | 1.800 | 1,205,082 | +0.15(+9.09%) |
Oct 30, 2018 | 1.570 | 1.660 | 1.460 | 1.650 | 1,152,048 | +0.02(+1.23%) |
Oct 29, 2018 | 1.710 | 1.730 | 1.580 | 1.630 | 790,933 | -0.05(-2.98%) |
Oct 26, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 1,412,700 | -0.07(-4.00%) |
Oct 25, 2018 | 1.830 | 1.890 | 1.740 | 1.750 | 1,453,972 | +0.00(+0.00%) |
Oct 24, 2018 | 1.990 | 2.020 | 1.740 | 1.750 | 1,093,360 | -0.20(-10.26%) |
Oct 23, 2018 | 2.030 | 2.030 | 1.910 | 1.950 | 1,438,351 | -0.16(-7.58%) |
Oct 22, 2018 | 2.140 | 2.150 | 2.050 | 2.110 | 392,836 | -0.01(-0.47%) |
Oct 19, 2018 | 2.130 | 2.190 | 2.070 | 2.120 | 290,600 | +0.00(+0.00%) |
Oct 18, 2018 | 2.230 | 2.270 | 2.090 | 2.120 | 715,733 | -0.17(-7.42%) |
Oct 17, 2018 | 2.370 | 2.370 | 2.230 | 2.290 | 778,632 | -0.09(-3.78%) |
Oct 16, 2018 | 2.260 | 2.380 | 2.230 | 2.380 | 461,703 | +0.13(+5.78%) |
Oct 15, 2018 | 2.170 | 2.340 | 2.170 | 2.250 | 681,289 | +0.04(+1.81%) |
Oct 12, 2018 | 2.240 | 2.300 | 2.150 | 2.210 | 857,900 | +0.04(+1.84%) |
Oct 11, 2018 | 2.150 | 2.230 | 2.050 | 2.170 | 603,174 | -0.02(-0.91%) |
Oct 10, 2018 | 2.410 | 2.440 | 2.120 | 2.190 | 1,052,441 | -0.24(-9.88%) |
Oct 09, 2018 | 2.420 | 2.500 | 2.370 | 2.430 | 526,172 | +0.00(+0.00%) |
Oct 08, 2018 | 2.380 | 2.500 | 2.350 | 2.430 | 431,829 | +0.01(+0.41%) |
Oct 05, 2018 | 2.460 | 2.485 | 2.320 | 2.420 | 453,500 | -0.04(-1.63%) |
Oct 04, 2018 | 2.500 | 2.530 | 2.360 | 2.460 | 891,686 | -0.05(-1.99%) |
Oct 03, 2018 | 2.380 | 2.550 | 2.330 | 2.510 | 939,243 | +0.13(+5.46%) |
Oct 02, 2018 | 2.420 | 2.420 | 2.310 | 2.380 | 725,941 | -0.03(-1.24%) |