Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.090 | 1.125 | 1.090 | 1.108 | 52,600 | -0.01(-0.60%) |
Jan 30, 2019 | 1.125 | 1.125 | 1.108 | 1.114 | 40,561 | -0.00(-0.19%) |
Jan 29, 2019 | 1.143 | 1.143 | 1.081 | 1.117 | 61,133 | -0.02(-1.56%) |
Jan 28, 2019 | 1.090 | 1.143 | 1.090 | 1.134 | 26,892 | +0.02(+1.59%) |
Jan 25, 2019 | 1.117 | 1.134 | 1.099 | 1.117 | 46,380 | +0.02(+1.61%) |
Jan 24, 2019 | 1.099 | 1.117 | 1.063 | 1.099 | 17,129 | +0.00(+0.00%) |
Jan 23, 2019 | 1.081 | 1.117 | 1.072 | 1.099 | 19,051 | +0.03(+2.48%) |
Jan 22, 2019 | 1.081 | 1.117 | 1.072 | 1.072 | 10,501 | -0.04(-3.20%) |
Jan 18, 2019 | 1.099 | 1.152 | 1.072 | 1.108 | 15,121 | +0.04(+3.31%) |
Jan 17, 2019 | 1.135 | 1.152 | 1.010 | 1.072 | 174,828 | -0.04(-3.20%) |
Jan 16, 2019 | 1.090 | 1.143 | 1.090 | 1.108 | 19,272 | +0.00(+0.00%) |
Jan 15, 2019 | 1.152 | 1.152 | 1.099 | 1.108 | 21,955 | -0.03(-2.34%) |
Jan 14, 2019 | 1.134 | 1.152 | 1.108 | 1.134 | 15,808 | +0.02(+1.59%) |
Jan 11, 2019 | 1.063 | 1.117 | 1.063 | 1.117 | 47,960 | +0.06(+5.22%) |
Jan 10, 2019 | 1.150 | 1.150 | 1.052 | 1.061 | 53,491 | -0.08(-6.98%) |
Jan 09, 2019 | 1.114 | 1.185 | 1.088 | 1.141 | 139,797 | +0.04(+4.03%) |
Jan 08, 2019 | 1.150 | 1.150 | 1.043 | 1.097 | 56,117 | -0.03(-2.36%) |
Jan 07, 2019 | 1.097 | 1.141 | 1.097 | 1.123 | 25,709 | +0.03(+2.42%) |
Jan 04, 2019 | 1.150 | 1.150 | 1.079 | 1.097 | 132,760 | -0.07(-6.06%) |
Jan 03, 2019 | 1.088 | 1.176 | 1.070 | 1.167 | 82,027 | +0.08(+7.32%) |
Jan 02, 2019 | 0.9816 | 1.097 | 0.9816 | 1.088 | 92,090 | +0.11(+11.82%) |
Dec 31, 2018 | 1.017 | 1.017 | 0.9639 | 0.9727 | 127,219 | -0.04(-3.51%) |
Dec 28, 2018 | 0.9904 | 1.008 | 0.9374 | 1.008 | 99,853 | +0.00(+0.00%) |
Dec 27, 2018 | 0.8224 | 1.017 | 0.8136 | 1.008 | 324,979 | +0.18(+21.28%) |
Dec 26, 2018 | 0.8578 | 0.8843 | 0.8312 | 0.8312 | 397,579 | -0.07(-7.84%) |
Dec 24, 2018 | 0.8755 | 0.9197 | 0.8755 | 0.9020 | 119,529 | +0.03(+3.03%) |
Dec 21, 2018 | 0.8843 | 0.8843 | 0.8755 | 0.8755 | 80,402 | -0.00(-0.50%) |
Dec 20, 2018 | 0.8666 | 0.8843 | 0.8663 | 0.8799 | 232,206 | +0.01(+1.57%) |
Dec 19, 2018 | 0.8666 | 0.8825 | 0.8402 | 0.8663 | 86,027 | +0.01(+1.45%) |
Dec 18, 2018 | 0.8931 | 0.9020 | 0.8489 | 0.8539 | 88,031 | -0.04(-4.40%) |
Dec 17, 2018 | 0.9020 | 0.9285 | 0.8931 | 0.8931 | 103,952 | -0.04(-3.81%) |
Dec 14, 2018 | 0.9285 | 0.9462 | 0.9020 | 0.9285 | 54,958 | +0.00(+0.24%) |
Dec 13, 2018 | 0.9263 | 0.9351 | 0.9087 | 0.9263 | 67,734 | -0.02(-1.87%) |
Dec 12, 2018 | 0.9528 | 0.9616 | 0.9263 | 0.9439 | 184,896 | +0.00(+0.00%) |
Dec 11, 2018 | 0.9528 | 0.9704 | 0.9351 | 0.9439 | 75,833 | -0.02(-1.83%) |
Dec 10, 2018 | 0.9792 | 1.006 | 0.9439 | 0.9616 | 79,548 | -0.04(-4.39%) |
Dec 07, 2018 | 0.9969 | 1.023 | 0.9969 | 1.006 | 19,383 | +0.02(+1.79%) |
Dec 06, 2018 | 0.9969 | 0.9969 | 0.9704 | 0.9881 | 81,891 | -0.01(-0.88%) |
Dec 04, 2018 | 1.006 | 1.041 | 0.9969 | 0.9969 | 44,661 | -0.04(-3.42%) |
Dec 03, 2018 | 1.050 | 1.050 | 0.9984 | 1.032 | 38,688 | +0.04(+3.54%) |
Nov 30, 2018 | 1.164 | 1.191 | 0.9969 | 0.9969 | 134,891 | -0.17(-14.39%) |
Nov 29, 2018 | 1.147 | 1.191 | 1.085 | 1.164 | 24,137 | +0.03(+2.33%) |
Nov 28, 2018 | 1.103 | 1.191 | 1.085 | 1.138 | 76,995 | +0.05(+4.88%) |
Nov 27, 2018 | 1.112 | 1.147 | 1.085 | 1.085 | 32,364 | -0.03(-2.85%) |
Nov 26, 2018 | 1.200 | 1.200 | 1.103 | 1.117 | 46,894 | -0.05(-4.08%) |
Nov 23, 2018 | 1.173 | 1.226 | 1.120 | 1.164 | 21,310 | -0.01(-0.75%) |
Nov 21, 2018 | 1.173 | 1.173 | 1.173 | 0 | +0.00(+0.15%) | |
Nov 20, 2018 | 1.120 | 1.226 | 1.112 | 1.172 | 35,336 | +0.02(+1.37%) |
Nov 19, 2018 | 1.164 | 1.200 | 1.110 | 1.156 | 10,688 | +0.00(+0.00%) |
Nov 16, 2018 | 1.156 | 1.191 | 1.147 | 1.156 | 11,108 | -0.05(-4.38%) |
Nov 15, 2018 | 1.191 | 1.209 | 1.147 | 1.209 | 8,812 | +0.04(+3.79%) |
Nov 14, 2018 | 1.191 | 1.209 | 1.135 | 1.164 | 38,854 | -0.04(-3.65%) |
Nov 13, 2018 | 1.235 | 1.235 | 1.191 | 1.209 | 12,363 | +0.00(+0.00%) |
Nov 12, 2018 | 1.191 | 1.279 | 1.191 | 1.209 | 57,103 | +0.00(+0.00%) |
Nov 09, 2018 | 1.279 | 1.279 | 1.191 | 1.209 | 72,206 | -0.11(-8.67%) |
Nov 08, 2018 | 1.350 | 1.376 | 1.297 | 1.323 | 70,743 | -0.05(-3.69%) |
Nov 07, 2018 | 1.480 | 1.490 | 1.321 | 1.374 | 48,501 | -0.09(-6.02%) |
Nov 06, 2018 | 1.453 | 1.533 | 1.374 | 1.462 | 126,902 | +0.03(+1.84%) |
Nov 05, 2018 | 1.251 | 1.520 | 1.251 | 1.436 | 300,307 | +0.18(+14.79%) |
Nov 02, 2018 | 1.198 | 1.277 | 1.198 | 1.251 | 52,113 | +0.06(+5.19%) |