Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.220 | 1.070 | 1.220 | 518,420 | +0.17(+16.19%) |
Jan 30, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 505,829 | -0.03(-2.78%) |
Jan 29, 2019 | 1.050 | 1.090 | 1.020 | 1.080 | 124,535 | +0.05(+4.85%) |
Jan 28, 2019 | 1.060 | 1.060 | 0.9900 | 1.030 | 221,017 | -0.01(-0.96%) |
Jan 25, 2019 | 1.070 | 1.070 | 0.9900 | 1.040 | 192,700 | +0.03(+2.97%) |
Jan 24, 2019 | 0.9700 | 1.040 | 0.9700 | 1.010 | 188,670 | +0.04(+4.12%) |
Jan 23, 2019 | 1.070 | 1.100 | 0.9600 | 0.9700 | 298,685 | -0.09(-8.49%) |
Jan 22, 2019 | 1.140 | 1.169 | 1.050 | 1.060 | 415,264 | -0.04(-3.64%) |
Jan 18, 2019 | 1.070 | 1.140 | 1.070 | 1.100 | 294,500 | -0.03(-2.65%) |
Jan 17, 2019 | 1.200 | 1.200 | 1.060 | 1.130 | 289,140 | -0.05(-4.24%) |
Jan 16, 2019 | 1.270 | 1.296 | 1.160 | 1.180 | 252,700 | -0.07(-5.60%) |
Jan 15, 2019 | 1.250 | 1.260 | 1.210 | 1.250 | 312,235 | +0.01(+0.81%) |
Jan 14, 2019 | 1.110 | 1.240 | 1.110 | 1.240 | 364,017 | +0.13(+11.71%) |
Jan 11, 2019 | 1.240 | 1.250 | 1.100 | 1.110 | 447,500 | -0.14(-11.20%) |
Jan 10, 2019 | 1.220 | 1.260 | 1.130 | 1.250 | 429,734 | +0.00(+0.00%) |
Jan 09, 2019 | 1.170 | 1.340 | 1.150 | 1.250 | 1,301,424 | +0.10(+8.70%) |
Jan 08, 2019 | 0.8700 | 1.150 | 0.8700 | 1.150 | 967,513 | +0.30(+35.29%) |
Jan 07, 2019 | 0.8200 | 0.8500 | 0.7900 | 0.8500 | 554,354 | +0.04(+4.94%) |
Jan 04, 2019 | 0.7900 | 0.8400 | 0.7600 | 0.8100 | 611,300 | +0.06(+8.00%) |
Jan 03, 2019 | 0.7100 | 0.7685 | 0.6601 | 0.7500 | 388,499 | +0.06(+8.46%) |
Jan 02, 2019 | 0.5501 | 0.7000 | 0.5400 | 0.6915 | 424,910 | +0.16(+29.25%) |
Dec 31, 2018 | 0.6000 | 0.6100 | 0.5300 | 0.5350 | 1,512,700 | -0.07(-12.30%) |
Dec 28, 2018 | 0.6200 | 0.6300 | 0.5700 | 0.6100 | 1,143,700 | -0.03(-4.42%) |
Dec 27, 2018 | 0.6200 | 0.6499 | 0.6100 | 0.6382 | 484,984 | +0.00(+0.50%) |
Dec 26, 2018 | 0.6500 | 0.7000 | 0.6210 | 0.6350 | 660,957 | -0.02(-2.31%) |
Dec 24, 2018 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 308,100 | -0.02(-2.99%) |
Dec 21, 2018 | 0.6300 | 0.7400 | 0.6200 | 0.6700 | 533,300 | +0.03(+4.69%) |
Dec 20, 2018 | 0.7000 | 0.7365 | 0.6300 | 0.6400 | 857,140 | -0.04(-6.36%) |
Dec 19, 2018 | 0.7000 | 0.7500 | 0.6802 | 0.6835 | 345,343 | +0.00(+0.49%) |
Dec 18, 2018 | 0.7500 | 0.7699 | 0.6610 | 0.6802 | 975,156 | -0.07(-9.31%) |
Dec 17, 2018 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | 472,590 | -0.07(-8.54%) |
Dec 14, 2018 | 0.8900 | 0.9200 | 0.8000 | 0.8200 | 348,100 | -0.09(-9.89%) |
Dec 13, 2018 | 0.8000 | 0.9400 | 0.8000 | 0.9100 | 375,050 | +0.07(+8.33%) |
Dec 12, 2018 | 0.9500 | 0.9896 | 0.8400 | 0.8400 | 484,469 | -0.13(-13.40%) |
Dec 11, 2018 | 1.150 | 1.150 | 0.9500 | 0.9700 | 469,683 | -0.13(-11.82%) |
Dec 10, 2018 | 1.050 | 1.155 | 1.010 | 1.100 | 486,338 | +0.04(+3.77%) |
Dec 07, 2018 | 1.200 | 1.320 | 1.060 | 1.060 | 722,100 | -0.22(-17.19%) |
Dec 06, 2018 | 0.8300 | 1.280 | 0.8000 | 1.280 | 1,557,221 | +0.52(+68.42%) |
Dec 04, 2018 | 0.8900 | 0.9450 | 0.7500 | 0.7600 | 1,626,900 | -0.20(-20.92%) |
Dec 03, 2018 | 1.120 | 1.140 | 0.8847 | 0.9610 | 2,239,363 | -0.20(-17.16%) |
Nov 30, 2018 | 1.160 | 1.200 | 1.140 | 1.160 | 690,700 | -0.04(-3.33%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.190 | 1.200 | 621,606 | -0.16(-11.76%) |
Nov 28, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 284,984 | -0.01(-0.73%) |
Nov 27, 2018 | 1.450 | 1.470 | 1.360 | 1.370 | 313,607 | -0.12(-8.05%) |
Nov 26, 2018 | 1.460 | 1.500 | 1.420 | 1.490 | 269,054 | +0.03(+2.05%) |
Nov 23, 2018 | 1.450 | 1.490 | 1.440 | 1.460 | 54,100 | +0.01(+0.69%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.04(-2.68%) | |
Nov 20, 2018 | 1.570 | 1.570 | 1.470 | 1.490 | 344,622 | -0.03(-1.97%) |
Nov 19, 2018 | 1.580 | 1.600 | 1.500 | 1.520 | 228,253 | -0.04(-2.56%) |
Nov 16, 2018 | 1.510 | 1.570 | 1.510 | 1.560 | 168,200 | +0.04(+2.63%) |
Nov 15, 2018 | 1.570 | 1.570 | 1.500 | 1.520 | 211,632 | -0.06(-3.80%) |
Nov 14, 2018 | 1.520 | 1.600 | 1.500 | 1.580 | 312,425 | +0.06(+3.95%) |
Nov 13, 2018 | 1.650 | 1.650 | 1.500 | 1.520 | 517,850 | -0.09(-5.59%) |
Nov 12, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 297,821 | -0.02(-1.23%) |
Nov 09, 2018 | 1.750 | 1.770 | 1.600 | 1.630 | 270,000 | -0.11(-6.32%) |
Nov 08, 2018 | 1.730 | 1.770 | 1.700 | 1.740 | 170,190 | +0.02(+1.16%) |
Nov 07, 2018 | 1.720 | 1.790 | 1.680 | 1.720 | 118,317 | +0.00(+0.00%) |
Nov 06, 2018 | 1.700 | 1.780 | 1.700 | 1.720 | 150,257 | -0.01(-0.58%) |
Nov 05, 2018 | 1.810 | 1.850 | 1.720 | 1.730 | 213,680 | -0.07(-3.89%) |
Nov 02, 2018 | 1.700 | 1.840 | 1.660 | 1.800 | 324,400 | +0.11(+6.51%) |