Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6836 | 0.7010 | 0.6600 | 0.6833 | 659,000 | -0.01(-1.23%) |
Dec 28, 2018 | 0.6660 | 0.7000 | 0.6435 | 0.6918 | 978,400 | +0.06(+9.00%) |
Dec 27, 2018 | 0.6684 | 0.6788 | 0.6259 | 0.6347 | 492,043 | -0.03(-3.83%) |
Dec 26, 2018 | 0.6201 | 0.6800 | 0.6001 | 0.6600 | 655,380 | +0.03(+4.76%) |
Dec 24, 2018 | 0.6124 | 0.6822 | 0.5950 | 0.6300 | 494,500 | +0.01(+1.12%) |
Dec 21, 2018 | 0.7037 | 0.7142 | 0.6084 | 0.6230 | 1,323,100 | -0.06(-9.18%) |
Dec 20, 2018 | 0.7020 | 0.7028 | 0.6340 | 0.6860 | 723,731 | -0.00(-0.58%) |
Dec 19, 2018 | 0.7265 | 0.7476 | 0.6871 | 0.6900 | 451,572 | -0.02(-2.82%) |
Dec 18, 2018 | 0.7059 | 0.7382 | 0.6800 | 0.7100 | 862,393 | +0.01(+0.95%) |
Dec 17, 2018 | 0.7428 | 0.7670 | 0.7000 | 0.7033 | 745,637 | -0.05(-6.23%) |
Dec 14, 2018 | 0.7339 | 0.7740 | 0.6850 | 0.7500 | 624,800 | -0.01(-1.26%) |
Dec 13, 2018 | 0.8114 | 0.8500 | 0.7446 | 0.7596 | 781,645 | -0.06(-7.37%) |
Dec 12, 2018 | 0.8190 | 0.8490 | 0.7920 | 0.8200 | 1,586,762 | +0.02(+3.14%) |
Dec 11, 2018 | 0.7187 | 0.8009 | 0.6983 | 0.7950 | 2,345,676 | +0.09(+12.77%) |
Dec 10, 2018 | 0.6500 | 0.7300 | 0.6500 | 0.7050 | 1,823,603 | +0.05(+6.88%) |
Dec 07, 2018 | 0.6995 | 0.7800 | 0.6487 | 0.6596 | 4,398,100 | -0.05(-6.45%) |
Dec 06, 2018 | 0.6700 | 0.7490 | 0.5650 | 0.7051 | 6,778,863 | +0.01(+0.73%) |
Dec 04, 2018 | 0.8380 | 0.8702 | 0.6960 | 0.7000 | 6,030,300 | -0.23(-24.54%) |
Dec 03, 2018 | 1.050 | 1.070 | 0.8985 | 0.9276 | 4,421,600 | -0.13(-12.49%) |
Nov 30, 2018 | 1.055 | 1.100 | 1.030 | 1.060 | 687,800 | +0.00(+0.00%) |
Nov 29, 2018 | 1.104 | 1.111 | 1.051 | 1.060 | 789,339 | -0.03(-2.75%) |
Nov 28, 2018 | 1.053 | 1.121 | 1.020 | 1.090 | 890,190 | +0.05(+4.59%) |
Nov 27, 2018 | 1.051 | 1.080 | 1.020 | 1.042 | 846,133 | -0.03(-3.19%) |
Nov 26, 2018 | 1.085 | 1.110 | 1.049 | 1.077 | 1,624,454 | +0.04(+3.51%) |
Nov 23, 2018 | 1.037 | 1.060 | 1.020 | 1.040 | 188,100 | -0.01(-0.95%) |
Nov 21, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.07(+7.04%) | |
Nov 20, 2018 | 0.9510 | 1.022 | 0.9150 | 0.9809 | 879,809 | -0.05(-4.77%) |
Nov 19, 2018 | 1.027 | 1.060 | 0.9730 | 1.030 | 796,300 | -0.01(-0.96%) |
Nov 16, 2018 | 1.046 | 1.050 | 1.010 | 1.040 | 565,200 | +0.01(+0.97%) |
Nov 15, 2018 | 0.9560 | 1.060 | 0.9470 | 1.030 | 851,147 | +0.01(+0.66%) |
Nov 14, 2018 | 1.017 | 1.050 | 0.9104 | 1.023 | 1,930,488 | +0.00(+0.31%) |
Nov 13, 2018 | 1.058 | 1.060 | 1.020 | 1.020 | 590,634 | -0.03(-2.86%) |
Nov 12, 2018 | 1.065 | 1.100 | 1.010 | 1.050 | 573,653 | +0.00(+0.00%) |
Nov 09, 2018 | 1.073 | 1.110 | 1.048 | 1.050 | 996,500 | -0.07(-6.25%) |
Nov 08, 2018 | 1.164 | 1.200 | 1.105 | 1.120 | 2,355,786 | -0.08(-6.67%) |
Nov 07, 2018 | 1.090 | 1.220 | 1.026 | 1.200 | 4,436,088 | +0.10(+9.09%) |
Nov 06, 2018 | 1.132 | 1.170 | 1.071 | 1.100 | 991,864 | -0.03(-2.65%) |
Nov 05, 2018 | 1.113 | 1.134 | 1.070 | 1.130 | 1,438,989 | +0.06(+6.09%) |
Nov 02, 2018 | 1.040 | 1.081 | 1.010 | 1.065 | 1,120,700 | +0.05(+4.42%) |
Nov 01, 2018 | 1.010 | 1.040 | 0.9766 | 1.020 | 1,595,589 | +0.05(+4.62%) |
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%) |