Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.9260 | 0.9908 | 0.8855 | 0.9750 | 1,466,240 | +0.10(+11.95%) |
Oct 30, 2018 | 0.8040 | 0.8739 | 0.7950 | 0.8709 | 1,084,854 | +0.05(+6.58%) |
Oct 29, 2018 | 0.9350 | 0.9588 | 0.8054 | 0.8171 | 1,801,334 | -0.07(-8.26%) |
Oct 26, 2018 | 0.9090 | 0.9700 | 0.8800 | 0.8907 | 1,636,600 | -0.05(-4.95%) |
Oct 25, 2018 | 0.9055 | 0.9794 | 0.8800 | 0.9371 | 849,368 | +0.02(+1.86%) |
Oct 24, 2018 | 0.9896 | 1.020 | 0.9070 | 0.9200 | 1,231,377 | -0.05(-4.67%) |
Oct 23, 2018 | 0.8734 | 1.044 | 0.7923 | 0.9651 | 4,164,232 | +0.01(+0.53%) |
Oct 22, 2018 | 1.087 | 1.120 | 0.9100 | 0.9600 | 2,983,104 | -0.14(-12.57%) |
Oct 19, 2018 | 1.171 | 1.179 | 1.080 | 1.098 | 1,168,500 | -0.03(-2.69%) |
Oct 18, 2018 | 1.200 | 1.223 | 1.120 | 1.128 | 2,798,286 | +0.01(+0.74%) |
Oct 17, 2018 | 1.134 | 1.160 | 1.068 | 1.120 | 1,473,841 | -0.02(-1.75%) |
Oct 16, 2018 | 1.147 | 1.194 | 1.070 | 1.140 | 2,465,313 | +0.01(+0.88%) |
Oct 15, 2018 | 1.118 | 1.150 | 1.060 | 1.130 | 2,476,192 | +0.08(+7.17%) |
Oct 12, 2018 | 0.9968 | 1.070 | 0.9968 | 1.054 | 1,287,400 | +0.06(+6.51%) |
Oct 11, 2018 | 0.9849 | 1.020 | 0.9400 | 0.9900 | 1,104,734 | -0.02(-1.98%) |
Oct 10, 2018 | 1.059 | 1.090 | 0.9736 | 1.010 | 1,631,706 | -0.02(-1.94%) |
Oct 09, 2018 | 1.043 | 1.080 | 0.9963 | 1.030 | 1,528,988 | -0.03(-2.83%) |
Oct 08, 2018 | 1.200 | 1.200 | 1.030 | 1.060 | 1,150,778 | -0.01(-0.93%) |
Oct 05, 2018 | 1.125 | 1.150 | 1.060 | 1.070 | 1,283,600 | -0.04(-3.22%) |
Oct 04, 2018 | 1.152 | 1.153 | 1.070 | 1.106 | 1,469,484 | -0.03(-2.31%) |
Oct 03, 2018 | 1.148 | 1.171 | 1.095 | 1.132 | 2,270,847 | +0.01(+1.23%) |
Oct 02, 2018 | 1.214 | 1.220 | 1.063 | 1.118 | 4,001,722 | -0.07(-6.05%) |
Oct 01, 2018 | 1.143 | 1.278 | 1.129 | 1.190 | 9,485,377 | +0.13(+12.26%) |
Sep 28, 2018 | 1.006 | 1.090 | 1.000 | 1.060 | 1,206,500 | +0.05(+4.95%) |
Sep 27, 2018 | 1.059 | 1.090 | 0.9782 | 1.010 | 2,045,805 | -0.06(-5.83%) |
Sep 26, 2018 | 1.161 | 1.161 | 1.029 | 1.073 | 2,795,808 | -0.08(-6.74%) |
Sep 25, 2018 | 1.022 | 1.167 | 1.022 | 1.150 | 2,950,386 | +0.14(+14.06%) |
Sep 24, 2018 | 0.9333 | 1.050 | 0.9253 | 1.008 | 2,308,174 | +0.08(+8.14%) |
Sep 21, 2018 | 0.9304 | 0.9530 | 0.9038 | 0.9323 | 1,402,800 | +0.00(+0.02%) |
Sep 20, 2018 | 0.9424 | 0.9623 | 0.9100 | 0.9321 | 1,599,842 | +0.01(+0.95%) |
Sep 19, 2018 | 0.9429 | 0.9523 | 0.9066 | 0.9233 | 1,323,753 | +0.00(+0.48%) |
Sep 18, 2018 | 0.9423 | 0.9620 | 0.9069 | 0.9189 | 1,372,162 | +0.01(+1.19%) |
Sep 17, 2018 | 0.9566 | 0.9700 | 0.8939 | 0.9081 | 799,901 | -0.03(-3.27%) |
Sep 14, 2018 | 0.8566 | 0.9700 | 0.8400 | 0.9388 | 1,330,400 | +0.03(+3.23%) |
Sep 13, 2018 | 1.005 | 1.030 | 0.8958 | 0.9094 | 2,252,405 | -0.09(-8.60%) |
Sep 12, 2018 | 1.110 | 1.158 | 0.9641 | 0.9950 | 2,803,827 | -0.05(-4.33%) |
Sep 11, 2018 | 0.9217 | 1.050 | 0.8900 | 1.040 | 3,211,303 | +0.15(+16.85%) |
Sep 10, 2018 | 0.7793 | 0.9500 | 0.7671 | 0.8900 | 4,872,040 | +0.13(+16.45%) |
Sep 07, 2018 | 0.7562 | 0.7925 | 0.7506 | 0.7643 | 1,129,600 | +0.00(+0.63%) |
Sep 06, 2018 | 0.7030 | 0.7896 | 0.7000 | 0.7595 | 2,603,519 | +0.05(+6.97%) |
Sep 05, 2018 | 0.7462 | 0.7693 | 0.6926 | 0.7100 | 1,419,596 | -0.01(-2.01%) |
Sep 04, 2018 | 0.7223 | 0.7400 | 0.6850 | 0.7246 | 1,358,494 | +0.03(+5.01%) |
Aug 31, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+4.61%) | |
Aug 30, 2018 | 0.6724 | 0.7048 | 0.6596 | 0.6596 | 650,491 | -0.02(-2.43%) |
Aug 29, 2018 | 0.6596 | 0.7300 | 0.6500 | 0.6760 | 1,434,373 | +0.02(+2.42%) |
Aug 28, 2018 | 0.6230 | 0.6700 | 0.6230 | 0.6600 | 1,159,631 | +0.04(+6.04%) |
Aug 27, 2018 | 0.5773 | 0.6400 | 0.5725 | 0.6224 | 1,552,266 | +0.05(+8.24%) |
Aug 24, 2018 | 0.5571 | 0.5880 | 0.5426 | 0.5750 | 1,449,700 | +0.01(+2.31%) |
Aug 23, 2018 | 0.5627 | 0.5876 | 0.5518 | 0.5620 | 334,053 | -0.01(-1.52%) |
Aug 22, 2018 | 0.5900 | 0.5900 | 0.5560 | 0.5707 | 357,262 | -0.02(-2.59%) |
Aug 21, 2018 | 0.5720 | 0.6000 | 0.5670 | 0.5859 | 1,108,823 | +0.01(+1.02%) |
Aug 20, 2018 | 0.5680 | 0.5943 | 0.5369 | 0.5800 | 686,754 | +0.03(+5.69%) |
Aug 17, 2018 | 0.5404 | 0.5546 | 0.5240 | 0.5488 | 124,800 | +0.02(+3.88%) |
Aug 16, 2018 | 0.5277 | 0.5500 | 0.5200 | 0.5283 | 267,175 | +0.01(+1.05%) |
Aug 15, 2018 | 0.4767 | 0.5373 | 0.4728 | 0.5228 | 1,013,442 | -0.03(-4.95%) |
Aug 14, 2018 | 0.5449 | 0.5560 | 0.4800 | 0.5500 | 991,084 | -0.00(-0.67%) |
Aug 13, 2018 | 0.5906 | 0.6094 | 0.5302 | 0.5537 | 637,962 | -0.05(-7.59%) |
Aug 10, 2018 | 0.6100 | 0.6189 | 0.5845 | 0.5992 | 470,700 | -0.01(-2.25%) |
Aug 09, 2018 | 0.6240 | 0.6382 | 0.6080 | 0.6130 | 278,071 | -0.01(-2.08%) |
Aug 08, 2018 | 0.6606 | 0.6626 | 0.6204 | 0.6260 | 145,566 | -0.02(-3.50%) |
Aug 07, 2018 | 0.6449 | 0.6632 | 0.6313 | 0.6487 | 219,045 | +0.02(+2.97%) |
Aug 06, 2018 | 0.6625 | 0.6700 | 0.6001 | 0.6300 | 155,915 | +0.00(+0.00%) |
Aug 03, 2018 | 0.5960 | 0.6490 | 0.5960 | 0.6300 | 172,800 | +0.01(+1.86%) |
Aug 02, 2018 | 0.6239 | 0.6340 | 0.6011 | 0.6185 | 232,168 | -0.00(-0.24%) |