Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.070 | 1.050 | 1.050 | 10,600 | -0.03(-2.78%) |
Jan 30, 2019 | 1.030 | 1.120 | 1.010 | 1.080 | 40,363 | +0.06(+5.88%) |
Jan 29, 2019 | 1.040 | 1.050 | 1.020 | 1.020 | 25,511 | -0.03(-2.86%) |
Jan 28, 2019 | 1.040 | 1.093 | 1.040 | 1.050 | 22,027 | +0.00(+0.00%) |
Jan 25, 2019 | 1.090 | 1.100 | 1.050 | 1.050 | 11,800 | -0.01(-0.94%) |
Jan 24, 2019 | 1.110 | 1.110 | 1.060 | 1.060 | 7,824 | +0.01(+0.95%) |
Jan 23, 2019 | 1.120 | 1.120 | 1.050 | 1.050 | 36,205 | -0.07(-6.25%) |
Jan 22, 2019 | 1.100 | 1.170 | 1.100 | 1.120 | 5,926 | -0.02(-1.75%) |
Jan 18, 2019 | 1.120 | 1.140 | 1.115 | 1.140 | 1,700 | +0.04(+3.64%) |
Jan 17, 2019 | 1.140 | 1.150 | 1.100 | 1.100 | 54,103 | -0.03(-2.26%) |
Jan 16, 2019 | 1.110 | 1.190 | 1.110 | 1.125 | 25,252 | -0.00(-0.41%) |
Jan 15, 2019 | 1.080 | 1.165 | 1.080 | 1.130 | 30,871 | +0.05(+4.63%) |
Jan 14, 2019 | 1.140 | 1.200 | 1.080 | 1.080 | 26,842 | -0.13(-10.74%) |
Jan 11, 2019 | 1.120 | 1.210 | 1.120 | 1.210 | 47,200 | +0.10(+9.01%) |
Jan 10, 2019 | 1.130 | 1.160 | 1.100 | 1.110 | 28,257 | -0.02(-1.77%) |
Jan 09, 2019 | 1.180 | 1.180 | 1.050 | 1.130 | 61,080 | -0.06(-5.04%) |
Jan 08, 2019 | 1.130 | 1.190 | 1.080 | 1.190 | 24,853 | +0.08(+7.21%) |
Jan 07, 2019 | 1.100 | 1.170 | 1.050 | 1.110 | 134,710 | +0.01(+0.91%) |
Jan 04, 2019 | 1.070 | 1.120 | 1.050 | 1.100 | 42,600 | +0.05(+4.76%) |
Jan 03, 2019 | 1.030 | 1.130 | 1.023 | 1.050 | 41,376 | +0.02(+1.94%) |
Jan 02, 2019 | 1.050 | 1.090 | 0.9011 | 1.030 | 64,050 | -0.02(-1.90%) |
Dec 31, 2018 | 0.9900 | 1.050 | 0.9500 | 1.050 | 125,500 | +0.10(+9.95%) |
Dec 28, 2018 | 0.8500 | 0.9900 | 0.8200 | 0.9550 | 176,600 | +0.14(+17.90%) |
Dec 27, 2018 | 0.7868 | 0.9482 | 0.7758 | 0.8100 | 90,234 | +0.06(+8.00%) |
Dec 26, 2018 | 0.7800 | 0.8500 | 0.7500 | 0.7500 | 96,204 | -0.06(-7.41%) |
Dec 24, 2018 | 0.8400 | 0.8500 | 0.7600 | 0.8100 | 47,800 | -0.03(-3.57%) |
Dec 21, 2018 | 0.8600 | 0.9000 | 0.8300 | 0.8400 | 46,500 | -0.04(-4.55%) |
Dec 20, 2018 | 0.8626 | 0.9044 | 0.8571 | 0.8800 | 13,945 | +0.02(+2.33%) |
Dec 19, 2018 | 0.8557 | 0.8986 | 0.8510 | 0.8600 | 7,275 | -0.04(-4.44%) |
Dec 18, 2018 | 0.9200 | 0.9200 | 0.8712 | 0.9000 | 59,457 | -0.02(-2.02%) |
Dec 17, 2018 | 0.9130 | 0.9186 | 0.8620 | 0.9186 | 11,690 | -0.02(-2.28%) |
Dec 14, 2018 | 0.9100 | 0.9400 | 0.8600 | 0.9400 | 93,900 | -0.01(-1.05%) |
Dec 13, 2018 | 0.9310 | 0.9500 | 0.9110 | 0.9500 | 9,820 | +0.02(+2.04%) |
Dec 12, 2018 | 0.9300 | 0.9552 | 0.9300 | 0.9310 | 25,118 | +0.00(+0.11%) |
Dec 11, 2018 | 0.9477 | 0.9700 | 0.9299 | 0.9300 | 96,095 | -0.03(-2.80%) |
Dec 10, 2018 | 0.9703 | 1.000 | 0.9401 | 0.9568 | 24,630 | -0.01(-1.36%) |
Dec 07, 2018 | 1.000 | 1.010 | 0.9700 | 0.9700 | 13,400 | +0.00(+0.41%) |
Dec 06, 2018 | 1.000 | 1.000 | 0.9010 | 0.9660 | 213,172 | -0.03(-3.40%) |
Dec 04, 2018 | 0.9800 | 1.050 | 0.9450 | 1.000 | 21,800 | +0.01(+1.11%) |
Dec 03, 2018 | 1.010 | 1.020 | 0.8722 | 0.9890 | 188,092 | -0.02(-2.08%) |
Nov 30, 2018 | 1.100 | 1.100 | 1.000 | 1.010 | 25,100 | -0.01(-0.98%) |
Nov 29, 2018 | 0.9800 | 1.050 | 0.9400 | 1.020 | 78,899 | +0.07(+7.37%) |
Nov 28, 2018 | 1.000 | 1.045 | 0.9500 | 0.9500 | 89,329 | +0.01(+1.60%) |
Nov 27, 2018 | 0.9870 | 1.000 | 0.9205 | 0.9350 | 73,268 | -0.00(-0.53%) |
Nov 26, 2018 | 1.010 | 1.020 | 0.9100 | 0.9400 | 70,925 | -0.07(-7.30%) |
Nov 23, 2018 | 0.9800 | 1.015 | 0.9650 | 1.014 | 15,500 | +0.03(+3.47%) |
Nov 21, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.04(-3.92%) | |
Nov 20, 2018 | 1.060 | 1.060 | 0.9500 | 1.020 | 70,905 | -0.05(-4.67%) |
Nov 19, 2018 | 1.070 | 1.070 | 0.9600 | 1.070 | 6,731 | +0.06(+5.94%) |
Nov 16, 2018 | 1.023 | 1.075 | 0.9700 | 1.010 | 29,500 | -0.02(-2.42%) |
Nov 15, 2018 | 1.030 | 1.150 | 1.010 | 1.035 | 61,423 | +0.01(+1.35%) |
Nov 14, 2018 | 1.080 | 1.080 | 0.9900 | 1.021 | 70,476 | -0.06(-5.73%) |
Nov 13, 2018 | 1.070 | 1.100 | 1.050 | 1.083 | 66,708 | +0.01(+1.24%) |
Nov 12, 2018 | 1.050 | 1.095 | 1.050 | 1.070 | 120,541 | +0.01(+0.94%) |
Nov 09, 2018 | 1.130 | 1.130 | 0.9700 | 1.060 | 154,600 | -0.06(-5.36%) |
Nov 08, 2018 | 1.160 | 1.180 | 1.100 | 1.120 | 67,018 | -0.04(-3.45%) |
Nov 07, 2018 | 1.250 | 1.260 | 1.160 | 1.160 | 32,321 | -0.11(-8.66%) |
Nov 06, 2018 | 1.300 | 1.307 | 1.180 | 1.270 | 114,206 | -0.03(-2.31%) |
Nov 05, 2018 | 1.330 | 1.400 | 1.300 | 1.300 | 28,088 | -0.02(-1.52%) |
Nov 02, 2018 | 1.330 | 1.350 | 1.310 | 1.320 | 25,100 | -0.02(-1.49%) |