Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.5500 | 0.5900 | 0.5300 | 0.5900 | 32,988 | -0.01(-1.67%) |
Nov 29, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,000 | -0.01(-1.64%) |
Nov 28, 2018 | 0.5100 | 0.6100 | 0.5000 | 0.6100 | 12,000 | +0.00(+0.00%) |
Nov 22, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.01(-1.61%) | |
Nov 21, 2018 | 0.5900 | 0.6200 | 0.5500 | 0.6200 | 4,000 | +0.00(+0.00%) |
Nov 20, 2018 | 0.6000 | 0.6200 | 0.5700 | 0.6200 | 29,310 | +0.03(+5.08%) |
Nov 19, 2018 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | 10,500 | -0.04(-6.35%) |
Nov 13, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 21,000 | -0.01(-1.56%) |
Nov 08, 2018 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,500 | +0.05(+8.47%) |
Nov 06, 2018 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 156,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 29,200 | +0.00(+0.00%) |
Nov 01, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.03(-4.84%) | |
Oct 31, 2018 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | 260,300 | -0.03(-4.62%) |
Oct 30, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 | +0.03(+4.84%) |
Oct 29, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 15,500 | -0.04(-6.06%) |
Oct 26, 2018 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 18,000 | +0.01(+1.54%) |
Oct 25, 2018 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 61,440 | +0.04(+6.56%) |
Oct 24, 2018 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 72,161 | +0.00(+0.00%) |
Oct 23, 2018 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 18,539 | -0.02(-3.17%) |
Oct 22, 2018 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 72,533 | -0.01(-1.56%) |
Oct 19, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 11,586 | +0.00(+0.00%) |
Oct 18, 2018 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 301,000 | +0.03(+4.92%) |
Oct 16, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.03(-4.69%) | |
Oct 15, 2018 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 11,500 | -0.01(-1.54%) |
Oct 10, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
Oct 09, 2018 | 0.5700 | 0.6500 | 0.5700 | 0.6200 | 56,000 | +0.04(+6.90%) |
Oct 04, 2018 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.04(+7.41%) | |
Oct 03, 2018 | 0.4950 | 0.5500 | 0.4400 | 0.5400 | 152,500 | -0.02(-3.57%) |
Oct 02, 2018 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,500 | +0.00(+0.00%) |
Oct 01, 2018 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 217,000 | +0.00(+0.00%) |
Sep 28, 2018 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 265,000 | +0.03(+5.66%) |
Sep 27, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,500 | -0.07(-11.67%) |
Sep 26, 2018 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 20,000 | +0.03(+5.26%) |
Sep 25, 2018 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | 23,000 | +0.08(+16.33%) |
Sep 21, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.03(-5.77%) | |
Sep 20, 2018 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 23,000 | -0.02(-3.70%) |
Sep 19, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 315,000 | +0.02(+3.85%) |
Sep 18, 2018 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 10,000 | -0.07(-11.86%) |
Sep 14, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.05(+9.26%) | |
Sep 13, 2018 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 61,000 | -0.07(-11.48%) |
Sep 12, 2018 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 12,000 | +0.01(+1.67%) |
Sep 11, 2018 | 0.5200 | 0.6000 | 0.5100 | 0.6000 | 13,500 | +0.00(+0.00%) |
Sep 07, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.05(+9.09%) | |
Sep 06, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 10,801 | +0.07(+14.58%) |
Sep 05, 2018 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 25,000 | -0.05(-9.43%) |
Sep 04, 2018 | 0.6700 | 0.6700 | 0.5300 | 0.5300 | 106,000 | -0.15(-22.06%) |
Aug 31, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.08(+13.33%) | |
Aug 30, 2018 | 0.5200 | 0.6700 | 0.5200 | 0.6000 | 53,000 | +0.08(+15.38%) |
Aug 27, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 12,200 | -0.06(-10.34%) |
Aug 23, 2018 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,500 | +0.03(+5.45%) |
Aug 21, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.03(-5.17%) | |
Aug 20, 2018 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 17,800 | -0.02(-3.33%) |
Aug 17, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | +0.02(+3.45%) |
Aug 16, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 15,550 | -0.02(-3.33%) |
Aug 15, 2018 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 8,000 | -0.04(-6.25%) |
Aug 14, 2018 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 9,000 | +0.03(+4.92%) |
Aug 13, 2018 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 20,999 | -0.07(-10.29%) |
Aug 10, 2018 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 1,500 | +0.01(+1.49%) |
Aug 09, 2018 | 0.6200 | 0.6700 | 0.6100 | 0.6700 | 12,000 | -0.02(-2.90%) |
Aug 08, 2018 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | 27,500 | +0.07(+11.29%) |
Aug 03, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.06(-8.82%) | |
Aug 01, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.04(-5.56%) | |
Jul 31, 2018 | 0.6300 | 0.7700 | 0.6300 | 0.7200 | 321,502 | -0.02(-2.70%) |
Jul 27, 2018 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 700 | +0.02(+2.78%) |
Jul 25, 2018 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 31,500 | +0.01(+1.41%) |
Jul 24, 2018 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 4,438 | -0.02(-2.74%) |
Jul 23, 2018 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 11,500 | +0.08(+12.31%) |
Jul 20, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 600 | +0.00(+0.00%) |
Jul 19, 2018 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 180,640 | -0.01(-1.52%) |
Jul 18, 2018 | 0.6600 | 0.7500 | 0.6600 | 0.6600 | 29,000 | -0.09(-12.00%) |
Jul 17, 2018 | 0.6800 | 0.7500 | 0.6700 | 0.7500 | 17,400 | +0.06(+8.70%) |
Jul 16, 2018 | 0.7500 | 0.7600 | 0.6900 | 0.6900 | 12,550 | -0.07(-9.21%) |
Jul 13, 2018 | 0.7600 | 0.7600 | 0.7000 | 0.7600 | 14,500 | +0.00(+0.00%) |
Jul 12, 2018 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 4,000 | +0.00(+0.00%) |
Jul 11, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 16,291 | -0.02(-2.56%) |
Jul 09, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
Jul 06, 2018 | 0.7500 | 0.7800 | 0.7200 | 0.7800 | 18,071 | -0.02(-2.50%) |
Jul 04, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.05(-5.88%) | |
Jul 03, 2018 | 0.8000 | 0.8600 | 0.7600 | 0.8500 | 13,000 | +0.05(+6.25%) |
Jun 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 40,000 | -0.04(-4.76%) |
Jun 26, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.01(+1.20%) | |
Jun 25, 2018 | 0.8000 | 0.8500 | 0.7200 | 0.8300 | 20,500 | +0.01(+1.22%) |
Jun 22, 2018 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 13,500 | +0.10(+13.89%) |
Jun 21, 2018 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 62,000 | +0.00(+0.00%) |
Jun 20, 2018 | 0.6500 | 0.7200 | 0.6200 | 0.7200 | 25,000 | +0.07(+10.77%) |
Jun 19, 2018 | 0.7700 | 0.7700 | 0.6500 | 0.6500 | 54,250 | -0.01(-1.52%) |
Jun 18, 2018 | 0.6500 | 0.7000 | 0.6100 | 0.6600 | 254,143 | +0.10(+17.86%) |
Jun 14, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.06(+12.00%) | |
Jun 13, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 7,000 | -0.09(-15.25%) |
Jun 08, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.04(+7.27%) | |
Jun 06, 2018 | 0.5500 | 0.5500 | 0.5500 | 87 | +0.04(+7.84%) | |
Jun 04, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Jun 01, 2018 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 22,500 | -0.14(-21.54%) |
May 31, 2018 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 39,000 | +0.11(+20.37%) |
May 30, 2018 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 2,500 | +0.01(+1.89%) |
May 29, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 600,000 | +0.00(+0.00%) |
May 25, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.15(-22.06%) | |
May 23, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.01(+1.49%) | |
May 22, 2018 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 8,627 | +0.00(+0.00%) |
May 18, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.01(-1.47%) | |
May 17, 2018 | 0.5800 | 0.6800 | 0.5000 | 0.6800 | 17,061 | +0.10(+17.24%) |
May 16, 2018 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,500 | -0.02(-3.33%) |
May 10, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.15(-20.00%) | |
May 02, 2018 | 0.7500 | 0.7500 | 0.7500 | 143 | +0.00(+0.00%) | |
Apr 30, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 35,600 | +0.00(+0.00%) |
Apr 25, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.01(+1.35%) | |
Apr 24, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 6,556 | -0.04(-5.13%) |
Apr 20, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.01(-1.27%) | |
Apr 19, 2018 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 5,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,000 | +0.01(+1.28%) |
Apr 17, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 5,000 | +0.00(+0.00%) |
Apr 16, 2018 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 2,000 | +0.01(+1.30%) |
Apr 13, 2018 | 0.7800 | 0.8000 | 0.7400 | 0.7700 | 13,760 | -0.01(-1.28%) |
Apr 12, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,500 | +0.01(+1.30%) |
Apr 10, 2018 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.07(+10.00%) | |
Apr 04, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.02(-2.78%) | |
Mar 29, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.02(-2.70%) | |
Mar 28, 2018 | 0.8000 | 0.8000 | 0.7300 | 0.7400 | 35,000 | -0.03(-3.90%) |
Mar 27, 2018 | 0.7100 | 0.8100 | 0.7000 | 0.7700 | 63,000 | +0.04(+5.48%) |
Mar 26, 2018 | 0.8200 | 0.8200 | 0.7300 | 0.7300 | 11,100 | -0.14(-16.09%) |
Mar 23, 2018 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.01(+1.16%) | |
Mar 20, 2018 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 16,500 | -0.03(-3.37%) |
Mar 19, 2018 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,800 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 15,000 | +0.05(+5.88%) |
Mar 15, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 15,000 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 40,000 | +0.00(+0.00%) |
Mar 13, 2018 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 95,500 | +0.04(+4.94%) |
Mar 12, 2018 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 9,000 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,200 | -0.04(-4.71%) |
Mar 07, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
Mar 06, 2018 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 19,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 13,575 | +0.01(+1.19%) |
Mar 02, 2018 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 7,500 | -0.01(-1.18%) |
Feb 28, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.05(+6.25%) | |
Feb 27, 2018 | 0.7000 | 0.8500 | 0.6900 | 0.8000 | 785,125 | +0.09(+12.68%) |
Feb 26, 2018 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 | -0.01(-1.39%) |
Feb 21, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
Feb 16, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.02(-2.70%) | |
Feb 15, 2018 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 7,000 | -0.01(-1.33%) |
Feb 12, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.06(-7.41%) | |
Feb 05, 2018 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 5,070 | +0.01(+1.25%) |
Feb 02, 2018 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 18,950 | -0.06(-6.98%) |
Feb 01, 2018 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 4,125 | -0.09(-9.47%) |
Jan 31, 2018 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | +0.05(+5.56%) |
Jan 29, 2018 | 0.9000 | 0.9000 | 0.9000 | 308 | +0.00(+0.00%) | |
Jan 26, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 1,531 | +0.02(+2.27%) |
Jan 25, 2018 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 5,250 | -0.04(-4.35%) |
Jan 22, 2018 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.01(-1.08%) | |
Jan 19, 2018 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 9,962 | +0.00(+0.00%) |
Jan 18, 2018 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,201 | +0.02(+2.20%) |
Jan 17, 2018 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 12,000 | +0.04(+4.60%) |
Jan 16, 2018 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 750 | -0.04(-4.40%) |
Jan 15, 2018 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,000 | +0.00(+0.00%) |
Jan 12, 2018 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,500 | -0.04(-4.21%) |
Jan 11, 2018 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 6,230 | -0.05(-5.00%) |
Jan 09, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Jan 08, 2018 | 1.070 | 1.070 | 1.000 | 1.050 | 28,350 | +0.04(+3.96%) |
Jan 05, 2018 | 1.020 | 1.020 | 1.010 | 1.010 | 1,000 | -0.01(-0.98%) |
Jan 04, 2018 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.01(+0.99%) |
Jan 03, 2018 | 1.070 | 1.070 | 1.010 | 1.010 | 3,600 | -0.04(-3.81%) |
Jan 02, 2018 | 0.9600 | 1.050 | 0.9600 | 1.050 | 2,800 | +0.01(+0.96%) |
Dec 29, 2017 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.050 | 1.050 | 1.040 | 1.040 | 800 | +0.04(+4.00%) |
Dec 27, 2017 | 1.050 | 1.050 | 1.000 | 1.000 | 5,100 | +0.05(+5.26%) |
Dec 22, 2017 | 1.050 | 1.050 | 0.9500 | 0.9500 | 1,612 | -0.10(-9.52%) |
Dec 20, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
Dec 19, 2017 | 1.040 | 1.040 | 1.040 | 1.040 | 1,012 | -0.01(-0.95%) |
Dec 18, 2017 | 0.9200 | 1.050 | 0.9200 | 1.050 | 5,582 | +0.10(+10.53%) |
Dec 15, 2017 | 1.000 | 1.000 | 0.9500 | 0.9500 | 5,000 | -0.06(-5.94%) |
Dec 14, 2017 | 1.050 | 1.050 | 0.9500 | 1.010 | 26,000 | +0.00(+0.00%) |
Dec 08, 2017 | 1.010 | 1.010 | 1.010 | 525 | +0.00(+0.00%) | |
Dec 07, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 19,350 | +0.01(+1.00%) |
Dec 06, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 24,521 | +0.00(+0.00%) |
Dec 05, 2017 | 1.000 | 1.000 | 0.9900 | 1.000 | 19,800 | -0.05(-4.76%) |
Dec 04, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 1,300 | -0.01(-0.94%) |