Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.020 | 1.025 | 0.9800 | 1.015 | 109,753 | +0.02(+2.53%) |
Jan 30, 2019 | 1.000 | 1.020 | 0.9900 | 0.9900 | 40,216 | -0.01(-1.00%) |
Jan 29, 2019 | 1.000 | 1.040 | 1.000 | 1.000 | 49,490 | +0.01(+0.79%) |
Jan 28, 2019 | 1.000 | 1.035 | 0.9901 | 0.9922 | 29,647 | -0.02(-1.76%) |
Jan 25, 2019 | 0.9900 | 1.040 | 0.9900 | 1.010 | 90,300 | +0.01(+1.00%) |
Jan 24, 2019 | 0.9900 | 1.020 | 0.9700 | 1.000 | 96,807 | +0.01(+1.01%) |
Jan 23, 2019 | 0.9600 | 0.9907 | 0.9600 | 0.9900 | 48,542 | +0.03(+3.02%) |
Jan 22, 2019 | 0.9629 | 0.9700 | 0.9600 | 0.9610 | 65,602 | -0.01(-1.03%) |
Jan 18, 2019 | 0.9730 | 0.9850 | 0.9700 | 0.9710 | 42,900 | +0.01(+1.15%) |
Jan 17, 2019 | 0.9800 | 0.9900 | 0.9573 | 0.9600 | 59,371 | -0.03(-2.97%) |
Jan 16, 2019 | 0.9900 | 0.9900 | 0.9606 | 0.9894 | 50,814 | +0.03(+3.06%) |
Jan 15, 2019 | 0.9341 | 0.9600 | 0.9341 | 0.9600 | 70,320 | +0.02(+2.13%) |
Jan 14, 2019 | 1.000 | 1.000 | 0.9000 | 0.9400 | 118,753 | -0.05(-5.05%) |
Jan 11, 2019 | 1.000 | 1.010 | 0.9500 | 0.9900 | 130,700 | +0.00(+0.00%) |
Jan 10, 2019 | 0.9300 | 1.030 | 0.8600 | 0.9900 | 999,872 | -0.17(-14.66%) |
Jan 09, 2019 | 1.090 | 1.170 | 1.080 | 1.160 | 432,178 | +0.08(+7.41%) |
Jan 08, 2019 | 1.080 | 1.105 | 1.060 | 1.080 | 224,968 | +0.00(+0.00%) |
Jan 07, 2019 | 1.040 | 1.130 | 0.9400 | 1.080 | 450,947 | +0.03(+2.86%) |
Jan 04, 2019 | 1.060 | 1.070 | 1.000 | 1.050 | 214,700 | -0.01(-0.94%) |
Jan 03, 2019 | 1.050 | 1.080 | 0.9800 | 1.060 | 106,084 | +0.03(+2.91%) |
Jan 02, 2019 | 0.9700 | 1.080 | 0.9400 | 1.030 | 184,223 | +0.07(+7.07%) |
Dec 31, 2018 | 0.9650 | 0.9700 | 0.9400 | 0.9620 | 153,500 | +0.01(+1.26%) |
Dec 28, 2018 | 0.9400 | 0.9650 | 0.9330 | 0.9500 | 131,200 | +0.03(+3.55%) |
Dec 27, 2018 | 0.9500 | 0.9655 | 0.9140 | 0.9174 | 190,537 | -0.03(-2.66%) |
Dec 26, 2018 | 0.9550 | 0.9700 | 0.9400 | 0.9425 | 130,133 | -0.03(-2.84%) |
Dec 24, 2018 | 0.9500 | 1.000 | 0.9200 | 0.9700 | 61,900 | +0.03(+3.19%) |
Dec 21, 2018 | 0.9900 | 1.000 | 0.9100 | 0.9400 | 199,400 | -0.06(-6.00%) |
Dec 20, 2018 | 1.030 | 1.040 | 0.9800 | 1.000 | 223,375 | -0.04(-4.29%) |
Dec 19, 2018 | 1.050 | 1.090 | 1.010 | 1.045 | 188,448 | -0.02(-1.43%) |
Dec 18, 2018 | 1.070 | 1.100 | 1.030 | 1.060 | 155,829 | +0.02(+1.92%) |
Dec 17, 2018 | 1.070 | 1.090 | 1.040 | 1.040 | 246,709 | -0.03(-2.80%) |
Dec 14, 2018 | 1.025 | 1.077 | 1.010 | 1.070 | 176,400 | +0.06(+5.94%) |
Dec 13, 2018 | 1.030 | 1.060 | 1.000 | 1.010 | 57,482 | -0.02(-1.94%) |
Dec 12, 2018 | 1.007 | 1.030 | 0.9957 | 1.030 | 73,477 | +0.04(+3.52%) |
Dec 11, 2018 | 0.9999 | 1.000 | 0.9800 | 0.9950 | 75,181 | +0.01(+1.12%) |
Dec 10, 2018 | 1.040 | 1.040 | 0.9800 | 0.9840 | 129,148 | -0.02(-1.60%) |
Dec 07, 2018 | 1.020 | 1.090 | 1.000 | 1.000 | 128,700 | -0.03(-2.91%) |
Dec 06, 2018 | 1.047 | 1.051 | 1.020 | 1.030 | 54,194 | -0.02(-1.90%) |
Dec 04, 2018 | 1.120 | 1.120 | 1.030 | 1.050 | 108,200 | -0.06(-5.41%) |
Dec 03, 2018 | 0.9800 | 1.120 | 0.9800 | 1.110 | 436,226 | +0.14(+14.43%) |
Nov 30, 2018 | 0.9700 | 1.030 | 0.9700 | 0.9700 | 124,500 | -0.01(-0.51%) |
Nov 29, 2018 | 0.9900 | 1.040 | 0.9526 | 0.9750 | 627,176 | +0.01(+0.57%) |
Nov 28, 2018 | 0.9650 | 0.9794 | 0.9500 | 0.9695 | 54,360 | -0.00(-0.26%) |
Nov 27, 2018 | 0.9967 | 0.9967 | 0.9500 | 0.9720 | 123,813 | -0.02(-1.82%) |
Nov 26, 2018 | 0.9900 | 1.020 | 0.9600 | 0.9900 | 135,835 | +0.01(+1.02%) |
Nov 23, 2018 | 0.9900 | 1.010 | 0.9600 | 0.9800 | 91,600 | -0.02(-2.49%) |
Nov 21, 2018 | 1.005 | 1.005 | 1.005 | 0 | +0.01(+1.52%) | |
Nov 20, 2018 | 1.010 | 1.020 | 0.9500 | 0.9900 | 185,846 | -0.02(-1.98%) |
Nov 19, 2018 | 1.030 | 1.040 | 1.010 | 1.010 | 40,427 | -0.02(-1.94%) |
Nov 16, 2018 | 1.050 | 1.050 | 1.010 | 1.030 | 132,700 | -0.02(-1.90%) |
Nov 15, 2018 | 1.100 | 1.100 | 0.9000 | 1.050 | 838,900 | -0.01(-0.94%) |
Nov 14, 2018 | 1.080 | 1.100 | 1.050 | 1.060 | 101,044 | -0.01(-0.93%) |
Nov 13, 2018 | 1.090 | 1.110 | 1.060 | 1.070 | 109,929 | -0.04(-3.60%) |
Nov 12, 2018 | 1.130 | 1.131 | 1.070 | 1.110 | 169,036 | -0.01(-0.89%) |
Nov 09, 2018 | 1.120 | 1.150 | 1.110 | 1.120 | 93,600 | -0.02(-1.75%) |
Nov 08, 2018 | 1.160 | 1.160 | 1.120 | 1.140 | 130,012 | +0.01(+0.88%) |
Nov 07, 2018 | 1.140 | 1.150 | 1.120 | 1.130 | 110,417 | -0.01(-0.88%) |
Nov 06, 2018 | 1.120 | 1.150 | 1.110 | 1.140 | 133,318 | +0.02(+1.79%) |
Nov 05, 2018 | 1.150 | 1.165 | 1.110 | 1.120 | 104,484 | -0.02(-1.75%) |
Nov 02, 2018 | 1.150 | 1.160 | 1.100 | 1.140 | 173,200 | -0.01(-0.87%) |