Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.110 | 1.110 | 1.030 | 1.050 | 596,532 | -0.02(-1.87%) |
Jan 30, 2019 | 1.080 | 1.110 | 1.030 | 1.070 | 451,710 | +0.01(+0.99%) |
Jan 29, 2019 | 1.143 | 1.180 | 1.050 | 1.060 | 722,905 | -0.09(-7.87%) |
Jan 28, 2019 | 1.134 | 1.200 | 1.110 | 1.150 | 1,274,455 | +0.02(+1.71%) |
Jan 25, 2019 | 1.025 | 1.160 | 1.025 | 1.131 | 908,200 | +0.12(+11.40%) |
Jan 24, 2019 | 1.020 | 1.040 | 0.9954 | 1.015 | 289,064 | -0.01(-0.49%) |
Jan 23, 2019 | 1.008 | 1.040 | 0.9997 | 1.020 | 371,241 | +0.00(+0.00%) |
Jan 22, 2019 | 1.015 | 1.030 | 0.9800 | 1.020 | 734,228 | +0.01(+0.99%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9850 | 1.010 | 659,200 | +0.00(+0.00%) |
Jan 17, 2019 | 1.018 | 1.040 | 0.9973 | 1.010 | 438,887 | -0.04(-3.81%) |
Jan 16, 2019 | 1.020 | 1.075 | 1.010 | 1.050 | 535,975 | +0.04(+3.81%) |
Jan 15, 2019 | 0.9773 | 1.080 | 0.8985 | 1.012 | 1,806,112 | +0.01(+1.15%) |
Jan 14, 2019 | 1.096 | 1.100 | 0.9990 | 1.000 | 1,272,767 | -0.09(-8.09%) |
Jan 11, 2019 | 1.075 | 1.160 | 1.040 | 1.088 | 1,174,200 | -0.02(-1.98%) |
Jan 10, 2019 | 1.265 | 1.270 | 1.106 | 1.110 | 2,207,329 | -0.13(-10.48%) |
Jan 09, 2019 | 1.205 | 1.240 | 1.120 | 1.240 | 1,961,838 | +0.14(+12.73%) |
Jan 08, 2019 | 1.000 | 1.100 | 0.9890 | 1.100 | 1,680,010 | +0.12(+12.05%) |
Jan 07, 2019 | 0.8885 | 0.9830 | 0.8700 | 0.9817 | 1,440,356 | +0.12(+14.28%) |
Jan 04, 2019 | 0.8380 | 0.8801 | 0.8170 | 0.8590 | 705,500 | +0.07(+8.98%) |
Jan 03, 2019 | 0.7413 | 0.9090 | 0.7051 | 0.7882 | 1,753,891 | +0.03(+3.71%) |
Jan 02, 2019 | 0.5725 | 0.7710 | 0.5550 | 0.7600 | 1,499,618 | +0.18(+30.14%) |
Dec 31, 2018 | 0.6139 | 0.6340 | 0.5823 | 0.5840 | 820,600 | -0.03(-4.73%) |
Dec 28, 2018 | 0.6331 | 0.6352 | 0.5827 | 0.6130 | 873,400 | -0.02(-3.42%) |
Dec 27, 2018 | 0.6244 | 0.6615 | 0.6000 | 0.6347 | 456,429 | -0.01(-0.83%) |
Dec 26, 2018 | 0.6105 | 0.6691 | 0.6000 | 0.6400 | 616,367 | +0.03(+4.75%) |
Dec 24, 2018 | 0.6197 | 0.6400 | 0.5750 | 0.6110 | 745,700 | -0.03(-4.83%) |
Dec 21, 2018 | 0.6372 | 0.6599 | 0.5500 | 0.6420 | 1,192,100 | +0.03(+4.22%) |
Dec 20, 2018 | 0.7293 | 0.7470 | 0.6020 | 0.6160 | 2,186,779 | -0.14(-18.95%) |
Dec 19, 2018 | 0.8142 | 0.8320 | 0.7600 | 0.7600 | 835,565 | -0.07(-8.09%) |
Dec 18, 2018 | 0.8982 | 0.9179 | 0.8128 | 0.8269 | 836,951 | -0.07(-8.12%) |
Dec 17, 2018 | 0.8980 | 0.9450 | 0.8835 | 0.9000 | 406,748 | -0.01(-1.08%) |
Dec 14, 2018 | 0.9075 | 0.9400 | 0.8850 | 0.9098 | 542,500 | -0.02(-1.64%) |
Dec 13, 2018 | 0.9585 | 0.9964 | 0.9100 | 0.9250 | 443,865 | -0.04(-3.84%) |
Dec 12, 2018 | 0.9650 | 1.010 | 0.9500 | 0.9619 | 526,682 | -0.05(-4.67%) |
Dec 11, 2018 | 0.9801 | 1.012 | 0.9530 | 1.009 | 572,568 | +0.04(+3.81%) |
Dec 10, 2018 | 0.9475 | 0.9938 | 0.9200 | 0.9720 | 874,101 | +0.04(+4.17%) |
Dec 07, 2018 | 0.9650 | 0.9800 | 0.8974 | 0.9331 | 712,300 | +0.02(+2.03%) |
Dec 06, 2018 | 0.8980 | 0.9600 | 0.8700 | 0.9145 | 1,043,721 | -0.10(-9.85%) |
Dec 04, 2018 | 1.030 | 1.050 | 0.9658 | 1.014 | 546,400 | -0.05(-4.30%) |
Dec 03, 2018 | 1.110 | 1.150 | 1.000 | 1.060 | 844,709 | +0.02(+1.92%) |
Nov 30, 2018 | 0.9065 | 1.063 | 0.9065 | 1.040 | 565,100 | +0.10(+10.46%) |
Nov 29, 2018 | 0.9683 | 0.9890 | 0.9200 | 0.9415 | 564,751 | -0.02(-1.93%) |
Nov 28, 2018 | 0.9265 | 1.005 | 0.9216 | 0.9600 | 398,345 | +0.02(+2.48%) |
Nov 27, 2018 | 1.006 | 1.040 | 0.9210 | 0.9368 | 1,295,052 | -0.11(-10.78%) |
Nov 26, 2018 | 1.109 | 1.130 | 1.044 | 1.050 | 460,880 | -0.05(-4.55%) |
Nov 23, 2018 | 1.077 | 1.100 | 1.057 | 1.100 | 306,100 | -0.01(-0.60%) |
Nov 21, 2018 | 1.107 | 1.107 | 1.107 | 0 | +0.03(+2.46%) | |
Nov 20, 2018 | 1.060 | 1.120 | 1.020 | 1.080 | 720,256 | -0.05(-4.20%) |
Nov 19, 2018 | 1.103 | 1.150 | 1.080 | 1.127 | 541,861 | -0.00(-0.24%) |
Nov 16, 2018 | 1.222 | 1.250 | 1.130 | 1.130 | 814,200 | -0.08(-6.61%) |
Nov 15, 2018 | 1.107 | 1.220 | 1.060 | 1.210 | 768,723 | +0.11(+10.05%) |
Nov 14, 2018 | 1.205 | 1.240 | 1.050 | 1.099 | 1,266,827 | -0.14(-11.33%) |
Nov 13, 2018 | 1.270 | 1.300 | 1.204 | 1.240 | 441,564 | -0.02(-1.59%) |
Nov 12, 2018 | 1.340 | 1.380 | 1.210 | 1.260 | 895,096 | -0.08(-6.31%) |
Nov 09, 2018 | 1.345 | 1.390 | 1.320 | 1.345 | 586,800 | -0.06(-3.98%) |
Nov 08, 2018 | 1.500 | 1.540 | 1.400 | 1.401 | 791,191 | -0.10(-6.63%) |
Nov 07, 2018 | 1.496 | 1.534 | 1.421 | 1.500 | 986,868 | +0.07(+4.90%) |
Nov 06, 2018 | 1.395 | 1.527 | 1.368 | 1.430 | 1,059,673 | +0.03(+2.14%) |
Nov 05, 2018 | 1.372 | 1.401 | 1.326 | 1.400 | 985,324 | +0.03(+2.19%) |
Nov 02, 2018 | 1.320 | 1.380 | 1.278 | 1.370 | 611,200 | +0.04(+3.01%) |