Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.060 | 1.090 | 1.000 | 1.090 | 103,703 | +0.05(+4.81%) |
Jan 30, 2019 | 1.100 | 1.100 | 1.020 | 1.040 | 181,167 | -0.08(-7.14%) |
Jan 29, 2019 | 1.200 | 1.200 | 1.010 | 1.120 | 138,922 | +0.01(+0.90%) |
Jan 28, 2019 | 1.080 | 1.172 | 1.020 | 1.110 | 60,679 | +0.05(+4.72%) |
Jan 25, 2019 | 1.100 | 1.120 | 1.060 | 1.060 | 63,200 | -0.03(-2.75%) |
Jan 24, 2019 | 1.100 | 1.140 | 1.050 | 1.090 | 69,594 | +0.04(+3.81%) |
Jan 23, 2019 | 1.090 | 1.090 | 1.050 | 1.050 | 14,153 | -0.03(-2.78%) |
Jan 22, 2019 | 1.120 | 1.122 | 1.080 | 1.080 | 60,403 | -0.02(-1.82%) |
Jan 18, 2019 | 1.152 | 1.155 | 1.100 | 1.100 | 34,800 | -0.02(-1.79%) |
Jan 17, 2019 | 1.100 | 1.160 | 1.100 | 1.120 | 62,122 | +0.01(+0.90%) |
Jan 16, 2019 | 1.090 | 1.110 | 1.070 | 1.110 | 56,551 | +0.04(+3.74%) |
Jan 15, 2019 | 1.030 | 1.095 | 1.030 | 1.070 | 38,346 | +0.04(+3.88%) |
Jan 14, 2019 | 1.030 | 1.080 | 1.030 | 1.030 | 41,866 | -0.01(-0.96%) |
Jan 11, 2019 | 1.040 | 1.060 | 1.020 | 1.040 | 28,100 | +0.03(+2.97%) |
Jan 10, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 66,608 | -0.06(-5.61%) |
Jan 09, 2019 | 1.051 | 1.070 | 1.041 | 1.070 | 49,068 | +0.02(+1.90%) |
Jan 08, 2019 | 1.100 | 1.120 | 1.050 | 1.050 | 449,061 | -0.03(-2.78%) |
Jan 07, 2019 | 1.030 | 1.090 | 1.000 | 1.080 | 74,200 | +0.04(+3.85%) |
Jan 04, 2019 | 1.040 | 1.120 | 0.9700 | 1.040 | 22,500 | -0.01(-0.95%) |
Jan 03, 2019 | 0.9401 | 1.060 | 0.9401 | 1.050 | 112,682 | +0.08(+7.70%) |
Jan 02, 2019 | 0.9100 | 0.9900 | 0.9100 | 0.9749 | 86,762 | +0.06(+7.13%) |
Dec 31, 2018 | 0.9400 | 0.9800 | 0.9100 | 0.9100 | 313,200 | -0.03(-3.19%) |
Dec 28, 2018 | 0.9200 | 0.9800 | 0.9200 | 0.9400 | 211,000 | +0.02(+2.17%) |
Dec 27, 2018 | 0.9200 | 0.9521 | 0.9100 | 0.9200 | 117,951 | +0.00(+0.00%) |
Dec 26, 2018 | 1.040 | 1.070 | 0.9200 | 0.9200 | 125,179 | -0.13(-12.38%) |
Dec 24, 2018 | 1.000 | 1.080 | 0.9600 | 1.050 | 335,000 | +0.03(+2.94%) |
Dec 21, 2018 | 0.9900 | 1.040 | 0.9200 | 1.020 | 285,000 | +0.02(+2.00%) |
Dec 20, 2018 | 1.050 | 1.050 | 0.8800 | 1.000 | 246,726 | -0.03(-2.91%) |
Dec 19, 2018 | 1.080 | 1.114 | 1.020 | 1.030 | 143,530 | -0.04(-3.74%) |
Dec 18, 2018 | 1.070 | 1.140 | 1.030 | 1.070 | 148,060 | -0.02(-1.83%) |
Dec 17, 2018 | 1.190 | 1.190 | 1.090 | 1.090 | 69,705 | -0.10(-8.40%) |
Dec 14, 2018 | 1.240 | 1.250 | 1.190 | 1.190 | 138,200 | -0.05(-3.82%) |
Dec 13, 2018 | 1.260 | 1.270 | 1.230 | 1.237 | 42,290 | -0.02(-1.52%) |
Dec 12, 2018 | 1.290 | 1.290 | 1.230 | 1.256 | 50,427 | -0.02(-1.85%) |
Dec 11, 2018 | 1.270 | 1.330 | 1.260 | 1.280 | 29,189 | +0.01(+0.79%) |
Dec 10, 2018 | 1.300 | 1.370 | 1.240 | 1.270 | 105,137 | +0.01(+0.79%) |
Dec 07, 2018 | 1.280 | 1.280 | 1.220 | 1.260 | 150,000 | +0.03(+2.44%) |
Dec 06, 2018 | 1.300 | 1.300 | 1.220 | 1.230 | 90,054 | -0.02(-1.60%) |
Dec 04, 2018 | 1.300 | 1.300 | 1.240 | 1.250 | 103,800 | -0.02(-1.57%) |
Dec 03, 2018 | 1.300 | 1.311 | 1.240 | 1.270 | 99,915 | +0.04(+3.25%) |
Nov 30, 2018 | 1.190 | 1.260 | 1.190 | 1.230 | 1,240,400 | +0.05(+4.24%) |
Nov 29, 2018 | 1.120 | 1.200 | 1.100 | 1.180 | 557,431 | +0.11(+10.28%) |
Nov 28, 2018 | 1.050 | 1.130 | 1.020 | 1.070 | 1,083,695 | +0.00(+0.00%) |
Nov 27, 2018 | 1.050 | 1.090 | 1.010 | 1.070 | 82,307 | +0.03(+2.88%) |
Nov 26, 2018 | 1.120 | 1.190 | 1.040 | 1.040 | 105,809 | -0.07(-6.31%) |
Nov 23, 2018 | 1.110 | 1.150 | 1.080 | 1.110 | 13,100 | -0.02(-1.77%) |
Nov 21, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.10(+9.71%) | |
Nov 20, 2018 | 1.110 | 1.110 | 0.9900 | 1.030 | 207,255 | -0.09(-8.04%) |
Nov 19, 2018 | 1.100 | 1.150 | 1.100 | 1.120 | 56,761 | +0.00(+0.00%) |
Nov 16, 2018 | 1.140 | 1.160 | 1.120 | 1.120 | 11,400 | -0.02(-1.75%) |
Nov 15, 2018 | 1.160 | 1.164 | 1.120 | 1.140 | 157,448 | +0.00(+0.00%) |
Nov 14, 2018 | 1.201 | 1.201 | 1.140 | 1.140 | 37,295 | -0.01(-0.87%) |
Nov 13, 2018 | 1.180 | 1.190 | 1.140 | 1.150 | 56,882 | +0.01(+0.88%) |
Nov 12, 2018 | 1.130 | 1.190 | 1.130 | 1.140 | 29,155 | -0.02(-1.72%) |
Nov 09, 2018 | 1.180 | 1.190 | 1.130 | 1.160 | 125,800 | -0.04(-3.16%) |
Nov 08, 2018 | 1.210 | 1.250 | 1.190 | 1.198 | 688,529 | -0.03(-2.62%) |
Nov 07, 2018 | 1.230 | 1.240 | 1.210 | 1.230 | 42,523 | -0.01(-0.81%) |
Nov 06, 2018 | 1.250 | 1.250 | 1.210 | 1.240 | 96,763 | +0.02(+1.64%) |
Nov 05, 2018 | 1.240 | 1.280 | 1.200 | 1.220 | 95,123 | -0.02(-1.61%) |
Nov 02, 2018 | 1.250 | 1.255 | 1.230 | 1.240 | 182,700 | -0.02(-1.59%) |