Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.9742 | 0.9742 | 0.9126 | 0.9460 | 62,800 | -0.02(-2.15%) |
Nov 29, 2018 | 0.9270 | 0.9814 | 0.9030 | 0.9668 | 91,563 | +0.01(+1.24%) |
Nov 28, 2018 | 0.9352 | 0.9806 | 0.9116 | 0.9550 | 86,772 | +0.02(+2.14%) |
Nov 27, 2018 | 0.9473 | 0.9800 | 0.9153 | 0.9350 | 115,787 | -0.07(-6.51%) |
Nov 26, 2018 | 0.9950 | 1.020 | 0.9200 | 1.000 | 216,446 | -0.01(-0.98%) |
Nov 23, 2018 | 1.030 | 1.040 | 1.010 | 1.010 | 13,500 | -0.02(-1.94%) |
Nov 21, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.98%) | |
Nov 20, 2018 | 1.056 | 1.080 | 1.017 | 1.020 | 30,067 | -0.06(-5.70%) |
Nov 19, 2018 | 1.075 | 1.110 | 1.030 | 1.082 | 98,066 | +0.02(+2.05%) |
Nov 16, 2018 | 1.030 | 1.250 | 0.9925 | 1.060 | 192,600 | +0.08(+8.20%) |
Nov 15, 2018 | 0.9079 | 0.9812 | 0.9058 | 0.9797 | 97,400 | +0.07(+7.66%) |
Nov 14, 2018 | 0.9847 | 0.9862 | 0.9027 | 0.9100 | 179,565 | -0.08(-8.08%) |
Nov 13, 2018 | 0.9470 | 1.001 | 0.9435 | 0.9900 | 80,028 | +0.02(+1.96%) |
Nov 12, 2018 | 1.026 | 1.050 | 0.9630 | 0.9710 | 109,355 | -0.08(-7.52%) |
Nov 09, 2018 | 1.118 | 1.150 | 1.040 | 1.050 | 170,200 | -0.06(-5.42%) |
Nov 08, 2018 | 1.149 | 1.190 | 1.100 | 1.110 | 121,267 | -0.04(-3.46%) |
Nov 07, 2018 | 1.145 | 1.160 | 1.090 | 1.150 | 167,148 | +0.04(+3.73%) |
Nov 06, 2018 | 1.080 | 1.190 | 1.050 | 1.109 | 305,312 | +0.05(+4.58%) |
Nov 05, 2018 | 1.043 | 1.080 | 1.019 | 1.060 | 124,401 | +0.03(+2.91%) |
Nov 02, 2018 | 1.010 | 1.030 | 0.9716 | 1.030 | 218,400 | +0.05(+5.10%) |
Nov 01, 2018 | 0.9945 | 1.010 | 0.9700 | 0.9800 | 69,252 | +0.01(+0.99%) |
Oct 31, 2018 | 0.9492 | 1.005 | 0.9269 | 0.9704 | 132,677 | +0.04(+4.34%) |
Oct 30, 2018 | 0.8263 | 0.9568 | 0.8171 | 0.9300 | 226,610 | -0.00(-0.29%) |
Oct 29, 2018 | 1.079 | 1.080 | 0.8880 | 0.9327 | 198,974 | -0.12(-11.17%) |
Oct 26, 2018 | 1.007 | 1.100 | 0.9600 | 1.050 | 180,000 | +0.03(+2.94%) |
Oct 25, 2018 | 0.9200 | 1.044 | 0.8912 | 1.020 | 273,297 | +0.10(+10.87%) |
Oct 24, 2018 | 0.9300 | 0.9978 | 0.9000 | 0.9200 | 338,020 | +0.03(+3.02%) |
Oct 23, 2018 | 0.9038 | 0.9572 | 0.8000 | 0.8930 | 758,199 | -0.06(-6.00%) |
Oct 22, 2018 | 1.095 | 1.116 | 0.9302 | 0.9500 | 936,846 | -0.18(-15.68%) |
Oct 19, 2018 | 1.180 | 1.260 | 1.078 | 1.127 | 934,900 | -0.13(-10.59%) |
Oct 18, 2018 | 1.284 | 1.304 | 1.230 | 1.260 | 285,346 | -0.04(-2.95%) |
Oct 17, 2018 | 1.322 | 1.370 | 1.270 | 1.298 | 209,443 | -0.06(-4.54%) |
Oct 16, 2018 | 1.456 | 1.500 | 1.320 | 1.360 | 496,409 | -0.05(-3.74%) |
Oct 15, 2018 | 1.295 | 1.413 | 1.280 | 1.413 | 443,480 | +0.12(+9.57%) |
Oct 12, 2018 | 1.280 | 1.310 | 1.239 | 1.290 | 196,400 | +0.04(+3.16%) |
Oct 11, 2018 | 1.244 | 1.270 | 1.190 | 1.250 | 215,522 | +0.00(+0.00%) |
Oct 10, 2018 | 1.200 | 1.300 | 1.200 | 1.250 | 330,892 | +0.00(+0.00%) |
Oct 09, 2018 | 1.280 | 1.330 | 1.210 | 1.250 | 291,377 | -0.02(-1.57%) |
Oct 08, 2018 | 1.285 | 1.340 | 1.230 | 1.270 | 338,023 | -0.03(-2.31%) |
Oct 05, 2018 | 1.330 | 1.370 | 1.280 | 1.300 | 249,300 | +0.00(+0.00%) |
Oct 04, 2018 | 1.348 | 1.350 | 1.290 | 1.300 | 195,406 | -0.03(-2.34%) |
Oct 03, 2018 | 1.349 | 1.360 | 1.300 | 1.331 | 212,740 | +0.03(+2.40%) |
Oct 02, 2018 | 1.394 | 1.420 | 1.298 | 1.300 | 408,927 | -0.10(-7.14%) |
Oct 01, 2018 | 1.490 | 1.490 | 1.370 | 1.400 | 855,745 | -0.01(-0.37%) |
Sep 28, 2018 | 1.414 | 1.440 | 1.320 | 1.405 | 535,800 | +0.02(+1.09%) |
Sep 27, 2018 | 1.459 | 1.490 | 1.362 | 1.390 | 822,510 | -0.06(-4.10%) |
Sep 26, 2018 | 1.585 | 1.630 | 1.430 | 1.449 | 1,339,789 | -0.26(-15.24%) |
Sep 25, 2018 | 1.748 | 1.758 | 1.670 | 1.710 | 714,406 | +0.00(+0.00%) |
Sep 24, 2018 | 1.685 | 1.720 | 1.645 | 1.710 | 747,205 | +0.07(+4.27%) |
Sep 21, 2018 | 1.738 | 1.780 | 1.638 | 1.640 | 711,400 | -0.09(-5.20%) |
Sep 20, 2018 | 1.594 | 1.730 | 1.594 | 1.730 | 1,023,222 | +0.10(+6.13%) |
Sep 19, 2018 | 1.679 | 1.810 | 1.550 | 1.630 | 1,902,022 | -0.02(-1.21%) |
Sep 18, 2018 | 1.550 | 1.657 | 1.550 | 1.650 | 1,461,915 | +0.12(+7.84%) |
Sep 17, 2018 | 1.387 | 1.530 | 1.318 | 1.530 | 903,660 | +0.21(+15.91%) |
Sep 14, 2018 | 1.256 | 1.370 | 1.248 | 1.320 | 243,600 | +0.03(+2.47%) |
Sep 13, 2018 | 1.340 | 1.420 | 1.270 | 1.288 | 301,681 | -0.10(-7.32%) |
Sep 12, 2018 | 1.400 | 1.480 | 1.348 | 1.390 | 404,132 | -0.02(-1.70%) |
Sep 11, 2018 | 1.400 | 1.450 | 1.360 | 1.414 | 328,744 | +0.06(+4.74%) |
Sep 10, 2018 | 1.280 | 1.387 | 1.270 | 1.350 | 303,961 | +0.06(+4.65%) |
Sep 07, 2018 | 1.270 | 1.320 | 1.240 | 1.290 | 131,700 | +0.01(+0.78%) |
Sep 06, 2018 | 1.270 | 1.330 | 1.250 | 1.280 | 188,139 | +0.00(+0.00%) |
Sep 05, 2018 | 1.371 | 1.410 | 1.278 | 1.280 | 571,121 | -0.07(-5.19%) |