Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 1.277 | 1.350 | 1.254 | 1.350 | 396,067 | +0.09(+7.14%) |
Aug 31, 2018 | 1.260 | 1.260 | 1.260 | 0 | +0.06(+5.00%) | |
Aug 30, 2018 | 1.275 | 1.305 | 1.170 | 1.200 | 358,729 | -0.07(-5.86%) |
Aug 29, 2018 | 1.100 | 1.290 | 1.060 | 1.275 | 517,769 | +0.22(+20.60%) |
Aug 28, 2018 | 1.080 | 1.100 | 1.041 | 1.057 | 135,181 | -0.00(-0.30%) |
Aug 27, 2018 | 1.101 | 1.110 | 1.049 | 1.060 | 249,515 | -0.02(-1.83%) |
Aug 24, 2018 | 1.038 | 1.090 | 1.020 | 1.080 | 238,600 | +0.05(+5.16%) |
Aug 23, 2018 | 1.053 | 1.060 | 1.010 | 1.027 | 130,421 | -0.03(-3.01%) |
Aug 22, 2018 | 1.017 | 1.060 | 0.9900 | 1.059 | 132,142 | +0.05(+5.00%) |
Aug 21, 2018 | 1.070 | 1.100 | 0.9804 | 1.008 | 352,872 | -0.07(-6.62%) |
Aug 20, 2018 | 1.060 | 1.100 | 1.037 | 1.080 | 112,978 | +0.01(+0.72%) |
Aug 17, 2018 | 1.070 | 1.087 | 1.013 | 1.072 | 95,600 | +0.00(+0.31%) |
Aug 16, 2018 | 1.076 | 1.083 | 1.037 | 1.069 | 118,638 | +0.01(+1.41%) |
Aug 15, 2018 | 1.060 | 1.100 | 1.031 | 1.054 | 76,916 | +0.04(+4.37%) |
Aug 14, 2018 | 1.059 | 1.071 | 1.000 | 1.010 | 90,068 | -0.03(-2.83%) |
Aug 13, 2018 | 1.131 | 1.162 | 1.030 | 1.039 | 170,761 | -0.08(-7.20%) |
Aug 10, 2018 | 1.165 | 1.170 | 1.090 | 1.120 | 127,900 | -0.04(-3.45%) |
Aug 09, 2018 | 1.114 | 1.160 | 1.090 | 1.160 | 182,394 | +0.06(+5.22%) |
Aug 08, 2018 | 1.077 | 1.115 | 1.030 | 1.103 | 246,252 | +0.10(+10.28%) |
Aug 07, 2018 | 0.9897 | 1.020 | 0.9800 | 0.9997 | 128,923 | -0.00(-0.03%) |
Aug 06, 2018 | 1.000 | 1.020 | 0.9210 | 1.000 | 99,765 | +0.00(+0.00%) |
Aug 03, 2018 | 1.012 | 1.030 | 0.9890 | 1.000 | 134,100 | -0.01(-0.99%) |
Aug 02, 2018 | 1.000 | 1.020 | 0.9940 | 1.010 | 155,108 | +0.02(+2.02%) |