Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.240 | 1.240 | 1.170 | 1.170 | 51,300 | -0.01(-0.85%) |
Nov 29, 2018 | 1.160 | 1.210 | 1.150 | 1.180 | 38,984 | +0.03(+2.61%) |
Nov 28, 2018 | 1.140 | 1.220 | 1.130 | 1.150 | 64,976 | +0.02(+1.77%) |
Nov 27, 2018 | 1.100 | 1.130 | 1.060 | 1.130 | 21,669 | +0.03(+2.73%) |
Nov 26, 2018 | 1.030 | 1.140 | 1.030 | 1.100 | 44,408 | +0.07(+6.80%) |
Nov 23, 2018 | 1.080 | 1.080 | 1.030 | 1.030 | 4,700 | -0.05(-4.63%) |
Nov 21, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
Nov 20, 2018 | 0.9700 | 1.070 | 0.8897 | 1.060 | 49,204 | +0.06(+6.00%) |
Nov 19, 2018 | 0.9700 | 1.050 | 0.9700 | 1.000 | 29,418 | +0.07(+7.53%) |
Nov 16, 2018 | 0.8700 | 0.9500 | 0.8700 | 0.9300 | 7,500 | +0.04(+4.49%) |
Nov 15, 2018 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | 6,336 | -0.01(-1.11%) |
Nov 14, 2018 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 8,437 | -0.01(-1.62%) |
Nov 13, 2018 | 0.9519 | 0.9592 | 0.8920 | 0.9148 | 11,463 | -0.09(-8.50%) |
Nov 12, 2018 | 0.9900 | 0.9999 | 0.9240 | 0.9998 | 25,377 | +0.05(+5.24%) |
Nov 09, 2018 | 1.000 | 1.000 | 0.9500 | 0.9500 | 5,400 | -0.01(-0.78%) |
Nov 08, 2018 | 0.9300 | 0.9975 | 0.9251 | 0.9575 | 14,555 | -0.02(-2.06%) |
Nov 07, 2018 | 0.9699 | 0.9927 | 0.9591 | 0.9776 | 17,016 | +0.01(+0.78%) |
Nov 06, 2018 | 0.9700 | 0.9700 | 0.9000 | 0.9700 | 6,002 | +0.03(+3.19%) |
Nov 05, 2018 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | 10,409 | +0.01(+1.08%) |
Nov 02, 2018 | 0.9800 | 0.9900 | 0.9000 | 0.9300 | 25,600 | -0.04(-3.73%) |
Nov 01, 2018 | 0.9250 | 1.000 | 0.9250 | 0.9660 | 20,074 | -0.03(-3.40%) |
Oct 31, 2018 | 0.9300 | 1.148 | 0.8300 | 1.000 | 405,970 | +0.12(+13.29%) |
Oct 30, 2018 | 0.8576 | 0.8955 | 0.8250 | 0.8827 | 28,459 | +0.02(+2.63%) |
Oct 29, 2018 | 0.9235 | 0.9235 | 0.8401 | 0.8601 | 21,086 | -0.02(-2.26%) |
Oct 26, 2018 | 1.010 | 1.040 | 0.8600 | 0.8800 | 147,900 | -0.13(-12.87%) |
Oct 25, 2018 | 1.030 | 1.250 | 1.010 | 1.010 | 917,471 | -0.01(-0.98%) |
Oct 24, 2018 | 1.030 | 1.093 | 1.010 | 1.020 | 48,525 | -0.08(-7.27%) |
Oct 23, 2018 | 1.100 | 1.100 | 1.010 | 1.100 | 41,113 | -0.01(-0.90%) |
Oct 22, 2018 | 1.120 | 1.130 | 1.110 | 1.110 | 8,764 | -0.01(-0.89%) |
Oct 19, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 18,900 | +0.00(+0.00%) |
Oct 18, 2018 | 1.110 | 1.140 | 1.110 | 1.120 | 13,956 | +0.00(+0.00%) |
Oct 17, 2018 | 1.160 | 1.160 | 1.110 | 1.120 | 29,162 | -0.04(-3.10%) |
Oct 16, 2018 | 1.120 | 1.180 | 1.110 | 1.156 | 59,628 | +0.02(+1.39%) |
Oct 15, 2018 | 1.190 | 1.190 | 1.100 | 1.140 | 30,663 | -0.02(-1.72%) |
Oct 12, 2018 | 1.240 | 1.240 | 1.130 | 1.160 | 18,600 | +0.00(+0.00%) |
Oct 11, 2018 | 1.150 | 1.180 | 1.121 | 1.160 | 46,050 | +0.03(+2.65%) |
Oct 10, 2018 | 1.180 | 1.190 | 1.130 | 1.130 | 36,793 | -0.05(-4.24%) |
Oct 09, 2018 | 1.300 | 1.300 | 1.180 | 1.180 | 59,792 | -0.02(-1.67%) |
Oct 08, 2018 | 1.210 | 1.275 | 1.200 | 1.200 | 12,819 | -0.03(-2.44%) |
Oct 05, 2018 | 1.360 | 1.360 | 1.210 | 1.230 | 50,700 | -0.09(-6.81%) |
Oct 04, 2018 | 1.310 | 1.350 | 1.280 | 1.320 | 68,567 | +0.02(+1.53%) |
Oct 03, 2018 | 1.250 | 1.310 | 1.220 | 1.300 | 66,961 | +0.06(+4.84%) |
Oct 02, 2018 | 1.230 | 1.280 | 1.200 | 1.240 | 94,245 | +0.02(+1.64%) |
Oct 01, 2018 | 1.270 | 1.300 | 1.150 | 1.220 | 62,747 | -0.03(-2.40%) |
Sep 28, 2018 | 1.190 | 1.470 | 1.150 | 1.250 | 669,700 | +0.07(+5.93%) |
Sep 27, 2018 | 1.210 | 1.210 | 1.140 | 1.180 | 46,684 | +0.01(+0.85%) |
Sep 26, 2018 | 1.130 | 1.210 | 1.130 | 1.170 | 36,962 | +0.03(+2.63%) |
Sep 25, 2018 | 1.120 | 1.180 | 1.120 | 1.140 | 33,690 | +0.00(+0.00%) |
Sep 24, 2018 | 1.110 | 1.180 | 1.110 | 1.140 | 47,001 | -0.08(-6.56%) |
Sep 21, 2018 | 1.160 | 1.220 | 1.110 | 1.220 | 77,500 | +0.07(+6.09%) |
Sep 20, 2018 | 1.170 | 1.200 | 1.140 | 1.150 | 75,856 | -0.03(-2.54%) |
Sep 19, 2018 | 1.110 | 1.230 | 1.110 | 1.180 | 83,349 | -0.04(-3.28%) |
Sep 18, 2018 | 1.180 | 1.250 | 1.180 | 1.220 | 18,567 | +0.02(+1.67%) |
Sep 17, 2018 | 1.210 | 1.230 | 1.200 | 1.200 | 28,533 | -0.02(-1.64%) |
Sep 14, 2018 | 1.110 | 1.270 | 1.110 | 1.220 | 62,100 | +0.04(+3.39%) |
Sep 13, 2018 | 1.210 | 1.290 | 1.180 | 1.180 | 80,305 | -0.06(-4.84%) |
Sep 12, 2018 | 1.290 | 1.330 | 1.230 | 1.240 | 57,839 | -0.03(-2.44%) |
Sep 11, 2018 | 1.240 | 1.320 | 1.240 | 1.271 | 61,941 | +0.04(+3.33%) |
Sep 10, 2018 | 1.210 | 1.280 | 1.210 | 1.230 | 86,581 | -0.06(-4.65%) |
Sep 07, 2018 | 1.290 | 1.310 | 1.260 | 1.290 | 33,900 | +0.00(+0.01%) |
Sep 06, 2018 | 1.260 | 1.329 | 1.260 | 1.290 | 57,564 | +0.03(+2.37%) |
Sep 05, 2018 | 1.450 | 1.450 | 1.250 | 1.260 | 126,260 | -0.18(-12.50%) |