Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 1.154 | 1.198 | 1.154 | 1.189 | 62,223 | +0.04(+3.05%) |
Oct 31, 2018 | 1.154 | 1.189 | 1.145 | 1.154 | 23,040 | -0.02(-1.50%) |
Oct 30, 2018 | 1.154 | 1.180 | 1.145 | 1.171 | 25,548 | -0.04(-2.92%) |
Oct 29, 2018 | 1.163 | 1.251 | 1.145 | 1.207 | 64,597 | +0.01(+0.74%) |
Oct 26, 2018 | 1.154 | 1.277 | 1.145 | 1.198 | 101,160 | -0.04(-2.86%) |
Oct 25, 2018 | 1.057 | 1.268 | 1.043 | 1.233 | 273,075 | +0.17(+15.70%) |
Oct 24, 2018 | 1.066 | 1.101 | 1.022 | 1.066 | 143,105 | -0.02(-1.63%) |
Oct 23, 2018 | 1.136 | 1.171 | 1.057 | 1.083 | 133,651 | -0.06(-5.38%) |
Oct 22, 2018 | 1.136 | 1.180 | 1.127 | 1.145 | 115,796 | +0.04(+3.17%) |
Oct 19, 2018 | 1.171 | 1.189 | 1.101 | 1.110 | 110,584 | -0.07(-5.97%) |
Oct 18, 2018 | 1.180 | 1.233 | 1.171 | 1.180 | 30,836 | -0.02(-1.47%) |
Oct 17, 2018 | 1.180 | 1.233 | 1.163 | 1.198 | 82,856 | +0.00(+0.27%) |
Oct 16, 2018 | 1.198 | 1.268 | 1.189 | 1.195 | 71,678 | -0.00(-0.26%) |
Oct 15, 2018 | 1.233 | 1.268 | 1.189 | 1.198 | 194,823 | -0.03(-2.16%) |
Oct 12, 2018 | 1.321 | 1.330 | 1.215 | 1.224 | 102,409 | -0.03(-2.63%) |
Oct 11, 2018 | 1.257 | 1.389 | 1.257 | 1.257 | 59,200 | -0.02(-1.38%) |
Oct 10, 2018 | 1.319 | 1.380 | 1.257 | 1.275 | 66,300 | -0.07(-5.23%) |
Oct 09, 2018 | 1.345 | 1.398 | 1.301 | 1.345 | 43,555 | +0.00(+0.33%) |
Oct 08, 2018 | 1.336 | 1.398 | 1.319 | 1.341 | 47,198 | +0.01(+0.66%) |
Oct 05, 2018 | 1.398 | 1.398 | 1.275 | 1.332 | 71,880 | -0.05(-3.50%) |
Oct 04, 2018 | 1.398 | 1.398 | 1.372 | 1.380 | 28,174 | +0.00(+0.00%) |
Oct 03, 2018 | 1.336 | 1.407 | 1.336 | 1.380 | 50,401 | +0.04(+2.61%) |
Oct 02, 2018 | 1.380 | 1.407 | 1.336 | 1.345 | 39,054 | -0.04(-2.55%) |