Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.9900 | 1.010 | 0.9000 | 1.000 | 143,500 | +0.01(+1.01%) |
Sep 27, 2018 | 1.040 | 1.050 | 0.9500 | 0.9900 | 126,077 | -0.06(-5.71%) |
Sep 26, 2018 | 1.030 | 1.130 | 1.010 | 1.050 | 128,398 | +0.00(+0.15%) |
Sep 25, 2018 | 1.029 | 1.060 | 0.9849 | 1.048 | 102,480 | +0.01(+0.81%) |
Sep 24, 2018 | 1.020 | 1.060 | 0.9800 | 1.040 | 129,120 | +0.02(+1.96%) |
Sep 21, 2018 | 1.090 | 1.100 | 1.000 | 1.020 | 114,300 | -0.05(-4.67%) |
Sep 20, 2018 | 1.030 | 1.100 | 0.9500 | 1.070 | 300,339 | +0.05(+4.90%) |
Sep 19, 2018 | 1.010 | 1.230 | 1.000 | 1.020 | 857,646 | +0.02(+2.00%) |
Sep 18, 2018 | 1.020 | 1.020 | 0.9601 | 1.000 | 20,760 | +0.01(+0.52%) |
Sep 17, 2018 | 1.010 | 1.090 | 0.9900 | 0.9948 | 54,412 | -0.03(-2.47%) |
Sep 14, 2018 | 1.050 | 1.050 | 0.9800 | 1.020 | 100,900 | -0.02(-1.52%) |
Sep 13, 2018 | 1.050 | 1.050 | 0.9560 | 1.036 | 136,004 | +0.06(+5.68%) |
Sep 12, 2018 | 0.8973 | 0.9800 | 0.8301 | 0.9800 | 355,628 | +0.09(+10.45%) |
Sep 11, 2018 | 0.8900 | 0.8900 | 0.8301 | 0.8873 | 139,575 | -0.01(-1.19%) |
Sep 10, 2018 | 0.9500 | 0.9500 | 0.8700 | 0.8980 | 264,371 | -0.07(-7.42%) |
Sep 07, 2018 | 0.9800 | 0.9800 | 0.9300 | 0.9700 | 62,200 | -0.01(-1.02%) |
Sep 06, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9800 | 149,408 | -0.01(-0.98%) |
Sep 05, 2018 | 0.9880 | 0.9900 | 0.9198 | 0.9897 | 135,873 | +0.01(+0.99%) |
Sep 04, 2018 | 1.010 | 1.010 | 0.9700 | 0.9800 | 125,624 | -0.03(-2.97%) |
Aug 31, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
Aug 30, 2018 | 1.050 | 1.058 | 1.006 | 1.040 | 61,609 | +0.04(+4.49%) |
Aug 29, 2018 | 1.020 | 1.030 | 0.9600 | 0.9953 | 170,569 | -0.03(-3.37%) |
Aug 28, 2018 | 1.050 | 1.080 | 1.010 | 1.030 | 72,223 | -0.03(-2.60%) |
Aug 27, 2018 | 1.090 | 1.090 | 1.030 | 1.058 | 110,426 | -0.04(-3.86%) |
Aug 24, 2018 | 1.090 | 1.100 | 1.060 | 1.100 | 130,900 | -0.01(-0.90%) |
Aug 23, 2018 | 1.120 | 1.140 | 1.100 | 1.110 | 84,390 | -0.04(-3.48%) |
Aug 22, 2018 | 1.110 | 1.170 | 1.110 | 1.150 | 43,403 | +0.03(+2.68%) |
Aug 21, 2018 | 1.140 | 1.170 | 1.080 | 1.120 | 148,983 | -0.07(-5.88%) |
Aug 20, 2018 | 1.180 | 1.350 | 1.147 | 1.190 | 285,165 | +0.00(+0.00%) |
Aug 17, 2018 | 1.120 | 1.260 | 1.120 | 1.190 | 95,900 | +0.04(+3.48%) |
Aug 16, 2018 | 1.140 | 1.160 | 1.100 | 1.150 | 81,892 | +0.01(+0.88%) |
Aug 15, 2018 | 1.180 | 1.180 | 1.050 | 1.140 | 182,681 | -0.04(-3.39%) |
Aug 14, 2018 | 1.240 | 1.240 | 1.150 | 1.180 | 144,703 | -0.06(-4.84%) |
Aug 13, 2018 | 1.230 | 1.250 | 1.210 | 1.240 | 171,107 | +0.01(+0.81%) |
Aug 10, 2018 | 1.280 | 1.280 | 1.200 | 1.230 | 102,300 | -0.06(-4.65%) |
Aug 09, 2018 | 1.290 | 1.350 | 1.250 | 1.290 | 78,071 | +0.01(+0.78%) |
Aug 08, 2018 | 1.300 | 1.300 | 1.250 | 1.280 | 51,261 | +0.00(+0.00%) |
Aug 07, 2018 | 1.260 | 1.330 | 1.260 | 1.280 | 39,305 | -0.01(-0.78%) |
Aug 06, 2018 | 1.330 | 1.330 | 1.251 | 1.290 | 37,733 | -0.04(-3.01%) |
Aug 03, 2018 | 1.310 | 1.330 | 1.280 | 1.330 | 32,200 | +0.03(+2.31%) |
Aug 02, 2018 | 1.320 | 1.350 | 1.260 | 1.300 | 54,458 | -0.02(-1.52%) |
Aug 01, 2018 | 1.290 | 1.340 | 1.240 | 1.320 | 47,896 | +0.02(+1.54%) |
Jul 31, 2018 | 1.240 | 1.320 | 1.240 | 1.300 | 134,026 | +0.05(+4.00%) |
Jul 30, 2018 | 1.240 | 1.300 | 1.240 | 1.250 | 38,859 | -0.05(-3.85%) |
Jul 27, 2018 | 1.310 | 1.370 | 1.260 | 1.300 | 70,900 | +0.00(+0.00%) |
Jul 26, 2018 | 1.310 | 1.349 | 1.290 | 1.300 | 63,469 | -0.03(-2.26%) |
Jul 25, 2018 | 1.350 | 1.380 | 1.300 | 1.330 | 82,493 | -0.03(-2.21%) |
Jul 24, 2018 | 1.300 | 1.370 | 1.278 | 1.360 | 139,862 | +0.08(+6.25%) |
Jul 23, 2018 | 1.350 | 1.390 | 1.225 | 1.280 | 185,514 | -0.07(-5.19%) |
Jul 20, 2018 | 1.370 | 1.450 | 1.295 | 1.350 | 168,859 | -0.02(-1.46%) |
Jul 19, 2018 | 1.390 | 1.390 | 1.350 | 1.370 | 48,651 | -0.02(-1.44%) |
Jul 18, 2018 | 1.400 | 1.450 | 1.330 | 1.390 | 142,055 | -0.01(-0.71%) |
Jul 17, 2018 | 1.410 | 1.500 | 1.370 | 1.400 | 104,183 | -0.02(-1.41%) |
Jul 16, 2018 | 1.500 | 1.530 | 1.380 | 1.420 | 156,876 | -0.03(-2.07%) |
Jul 13, 2018 | 1.470 | 1.500 | 1.390 | 1.450 | 92,987 | -0.04(-2.68%) |
Jul 12, 2018 | 1.590 | 1.590 | 1.390 | 1.490 | 220,982 | -0.08(-5.10%) |
Jul 11, 2018 | 1.720 | 1.720 | 1.541 | 1.570 | 172,215 | -0.15(-8.72%) |
Jul 10, 2018 | 1.820 | 1.820 | 1.675 | 1.720 | 115,872 | +0.01(+0.58%) |
Jul 09, 2018 | 1.870 | 1.899 | 1.700 | 1.710 | 162,188 | -0.11(-6.04%) |
Jul 06, 2018 | 1.870 | 1.890 | 1.731 | 1.820 | 133,753 | -0.05(-2.67%) |
Jul 05, 2018 | 1.840 | 1.900 | 1.780 | 1.870 | 154,475 | +0.04(+2.19%) |
Jul 03, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.04(-2.14%) |