Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.7700 | 0.8500 | 0.7500 | 0.7800 | 207,500 | +0.03(+4.00%) |
Oct 30, 2018 | 0.9300 | 0.9300 | 0.7100 | 0.7500 | 404,232 | -0.09(-11.14%) |
Oct 29, 2018 | 1.000 | 1.000 | 0.8300 | 0.8440 | 284,850 | -0.10(-10.69%) |
Oct 26, 2018 | 0.8400 | 0.9450 | 0.8300 | 0.9450 | 178,000 | +0.09(+10.26%) |
Oct 25, 2018 | 0.8100 | 1.036 | 0.8100 | 0.8571 | 279,013 | +0.03(+3.27%) |
Oct 24, 2018 | 0.8900 | 0.9000 | 0.8000 | 0.8300 | 672,633 | -0.08(-8.79%) |
Oct 23, 2018 | 0.9400 | 0.9500 | 0.9000 | 0.9100 | 227,910 | -0.04(-4.19%) |
Oct 22, 2018 | 1.000 | 1.020 | 0.9300 | 0.9498 | 225,394 | -0.03(-3.08%) |
Oct 19, 2018 | 1.010 | 1.040 | 0.9700 | 0.9800 | 399,000 | -0.02(-2.00%) |
Oct 18, 2018 | 1.020 | 1.070 | 0.9900 | 1.000 | 216,978 | -0.02(-1.96%) |
Oct 17, 2018 | 1.030 | 1.069 | 1.010 | 1.020 | 259,403 | -0.01(-0.97%) |
Oct 16, 2018 | 1.010 | 1.080 | 0.9900 | 1.030 | 320,337 | +0.03(+3.00%) |
Oct 15, 2018 | 1.040 | 1.100 | 1.000 | 1.000 | 127,302 | -0.05(-4.76%) |
Oct 12, 2018 | 1.020 | 1.130 | 1.020 | 1.050 | 138,400 | +0.04(+3.96%) |
Oct 11, 2018 | 1.030 | 1.040 | 1.000 | 1.010 | 169,561 | -0.02(-1.94%) |
Oct 10, 2018 | 1.050 | 1.094 | 1.010 | 1.030 | 180,523 | -0.05(-4.63%) |
Oct 09, 2018 | 1.150 | 1.180 | 1.060 | 1.080 | 471,277 | -0.06(-5.26%) |
Oct 08, 2018 | 1.120 | 1.140 | 1.090 | 1.140 | 113,754 | +0.05(+4.59%) |
Oct 05, 2018 | 1.090 | 1.120 | 1.080 | 1.090 | 53,300 | -0.01(-0.91%) |
Oct 04, 2018 | 1.130 | 1.144 | 1.070 | 1.100 | 169,974 | -0.01(-0.90%) |
Oct 03, 2018 | 1.150 | 1.160 | 1.100 | 1.110 | 64,527 | -0.04(-3.48%) |
Oct 02, 2018 | 1.110 | 1.150 | 1.080 | 1.150 | 165,241 | +0.06(+5.50%) |
Oct 01, 2018 | 1.150 | 1.150 | 1.070 | 1.090 | 190,906 | +0.02(+1.87%) |
Sep 28, 2018 | 1.100 | 1.130 | 1.060 | 1.070 | 83,200 | +0.00(+0.00%) |
Sep 27, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 155,019 | -0.04(-3.60%) |
Sep 26, 2018 | 1.150 | 1.174 | 1.070 | 1.110 | 223,916 | -0.02(-1.77%) |
Sep 25, 2018 | 1.100 | 1.200 | 1.090 | 1.130 | 293,842 | +0.01(+0.89%) |
Sep 24, 2018 | 1.070 | 1.120 | 1.060 | 1.120 | 91,936 | +0.05(+4.67%) |
Sep 21, 2018 | 1.120 | 1.130 | 1.070 | 1.070 | 106,000 | -0.04(-3.60%) |
Sep 20, 2018 | 1.100 | 1.140 | 1.090 | 1.110 | 100,908 | +0.02(+1.83%) |
Sep 19, 2018 | 1.070 | 1.133 | 1.050 | 1.090 | 93,918 | +0.02(+1.87%) |
Sep 18, 2018 | 1.120 | 1.140 | 1.050 | 1.070 | 69,392 | -0.04(-3.60%) |
Sep 17, 2018 | 1.140 | 1.150 | 1.069 | 1.110 | 169,702 | -0.02(-1.77%) |
Sep 14, 2018 | 1.120 | 1.150 | 1.090 | 1.130 | 136,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.150 | 1.150 | 1.070 | 1.130 | 127,075 | -0.02(-1.74%) |
Sep 12, 2018 | 1.100 | 1.150 | 1.060 | 1.150 | 149,974 | +0.06(+5.50%) |
Sep 11, 2018 | 1.110 | 1.170 | 1.080 | 1.090 | 85,903 | -0.01(-0.91%) |
Sep 10, 2018 | 1.200 | 1.230 | 1.100 | 1.100 | 174,422 | -0.10(-8.33%) |
Sep 07, 2018 | 1.200 | 1.220 | 1.120 | 1.200 | 149,300 | +0.00(+0.00%) |
Sep 06, 2018 | 1.250 | 1.250 | 1.130 | 1.200 | 279,588 | -0.04(-3.23%) |
Sep 05, 2018 | 1.080 | 1.240 | 1.050 | 1.240 | 495,239 | +0.16(+14.81%) |
Sep 04, 2018 | 1.030 | 1.080 | 1.010 | 1.080 | 258,021 | +0.06(+5.88%) |
Aug 31, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) | |
Aug 30, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 102,978 | -0.02(-1.96%) |
Aug 29, 2018 | 1.000 | 1.030 | 0.9776 | 1.020 | 146,544 | +0.05(+5.15%) |
Aug 28, 2018 | 0.9500 | 1.030 | 0.9300 | 0.9700 | 406,951 | +0.03(+2.75%) |
Aug 27, 2018 | 1.040 | 1.070 | 0.9101 | 0.9440 | 513,121 | -0.10(-9.23%) |
Aug 24, 2018 | 1.070 | 1.080 | 1.040 | 1.040 | 183,100 | -0.01(-0.95%) |
Aug 23, 2018 | 1.040 | 1.080 | 1.040 | 1.050 | 206,123 | +0.01(+0.96%) |
Aug 22, 2018 | 1.110 | 1.110 | 1.020 | 1.040 | 470,386 | -0.08(-7.14%) |
Aug 21, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 394,203 | -0.02(-1.75%) |
Aug 20, 2018 | 1.170 | 1.170 | 1.120 | 1.140 | 331,194 | -0.01(-0.87%) |
Aug 17, 2018 | 1.160 | 1.180 | 1.120 | 1.150 | 193,100 | +0.00(+0.00%) |
Aug 16, 2018 | 1.180 | 1.180 | 1.120 | 1.150 | 292,775 | +0.00(+0.00%) |
Aug 15, 2018 | 1.200 | 1.209 | 1.110 | 1.150 | 289,795 | -0.04(-3.36%) |
Aug 14, 2018 | 1.230 | 1.250 | 1.180 | 1.190 | 743,071 | -0.01(-0.83%) |
Aug 13, 2018 | 1.130 | 1.230 | 1.130 | 1.200 | 892,437 | +0.07(+6.19%) |
Aug 10, 2018 | 1.110 | 1.150 | 1.100 | 1.130 | 621,500 | +0.03(+2.73%) |
Aug 09, 2018 | 1.100 | 1.120 | 1.060 | 1.100 | 1,533,448 | -0.15(-12.00%) |
Aug 08, 2018 | 1.350 | 1.350 | 1.240 | 1.250 | 395,064 | -0.08(-6.02%) |
Aug 07, 2018 | 1.430 | 1.510 | 1.320 | 1.330 | 370,161 | -0.18(-11.92%) |
Aug 06, 2018 | 1.650 | 1.650 | 1.480 | 1.510 | 396,015 | -0.06(-3.82%) |
Aug 03, 2018 | 1.550 | 1.620 | 1.510 | 1.570 | 218,600 | +0.04(+2.61%) |
Aug 02, 2018 | 1.480 | 1.530 | 1.460 | 1.530 | 106,766 | +0.07(+4.79%) |