Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 92,600 | -0.08(-8.00%) |
Dec 28, 2018 | 0.9600 | 1.000 | 0.9500 | 1.000 | 41,100 | +0.02(+2.04%) |
Dec 27, 2018 | 0.9640 | 1.000 | 0.9589 | 0.9800 | 69,108 | -0.02(-2.00%) |
Dec 26, 2018 | 0.9700 | 1.000 | 0.9300 | 1.000 | 35,793 | +0.03(+3.09%) |
Dec 24, 2018 | 1.010 | 1.010 | 0.9500 | 0.9700 | 34,400 | -0.04(-3.96%) |
Dec 21, 2018 | 1.000 | 1.020 | 1.000 | 1.010 | 80,400 | +0.01(+1.00%) |
Dec 20, 2018 | 1.020 | 1.050 | 1.000 | 1.000 | 53,730 | -0.02(-2.13%) |
Dec 19, 2018 | 0.9900 | 1.060 | 0.9400 | 1.022 | 42,767 | +0.01(+1.17%) |
Dec 18, 2018 | 0.9700 | 1.050 | 0.9700 | 1.010 | 43,814 | -0.01(-0.98%) |
Dec 17, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 26,692 | -0.06(-5.56%) |
Dec 14, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 41,100 | +0.03(+2.86%) |
Dec 13, 2018 | 1.090 | 1.164 | 1.030 | 1.050 | 194,718 | +0.00(+0.00%) |
Dec 12, 2018 | 1.090 | 1.100 | 1.010 | 1.050 | 77,203 | -0.03(-2.78%) |
Dec 11, 2018 | 1.120 | 1.120 | 1.030 | 1.080 | 76,219 | +0.00(+0.00%) |
Dec 10, 2018 | 1.060 | 1.100 | 1.060 | 1.080 | 54,998 | +0.02(+1.89%) |
Dec 07, 2018 | 1.050 | 1.120 | 1.050 | 1.060 | 52,900 | -0.01(-0.93%) |
Dec 06, 2018 | 1.090 | 1.095 | 1.050 | 1.070 | 103,061 | -0.04(-3.60%) |
Dec 04, 2018 | 1.160 | 1.160 | 1.100 | 1.110 | 83,000 | -0.04(-3.48%) |
Dec 03, 2018 | 1.120 | 1.200 | 1.100 | 1.150 | 412,684 | +0.06(+5.50%) |
Nov 30, 2018 | 1.070 | 1.130 | 1.060 | 1.090 | 63,800 | +0.03(+2.83%) |
Nov 29, 2018 | 1.030 | 1.100 | 1.030 | 1.060 | 28,118 | -0.05(-4.50%) |
Nov 28, 2018 | 1.140 | 1.140 | 1.030 | 1.110 | 102,791 | +0.02(+1.83%) |
Nov 27, 2018 | 1.058 | 1.100 | 1.036 | 1.090 | 22,448 | +0.01(+0.93%) |
Nov 26, 2018 | 1.120 | 1.140 | 1.030 | 1.080 | 82,819 | +0.05(+4.85%) |
Nov 23, 2018 | 0.9800 | 1.030 | 0.9800 | 1.030 | 11,900 | +0.05(+5.10%) |
Nov 21, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-0.91%) | |
Nov 20, 2018 | 1.080 | 1.080 | 0.9400 | 0.9890 | 103,978 | -0.04(-3.98%) |
Nov 19, 2018 | 0.9800 | 1.040 | 0.9800 | 1.030 | 89,462 | +0.03(+3.00%) |
Nov 16, 2018 | 1.070 | 1.090 | 0.9800 | 1.000 | 135,600 | -0.04(-3.56%) |
Nov 15, 2018 | 1.060 | 1.060 | 1.020 | 1.037 | 47,937 | -0.03(-3.09%) |
Nov 14, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 27,825 | +0.02(+1.90%) |
Nov 13, 2018 | 1.080 | 1.100 | 1.030 | 1.050 | 41,056 | +0.01(+0.96%) |
Nov 12, 2018 | 1.090 | 1.117 | 1.020 | 1.040 | 78,029 | -0.05(-4.59%) |
Nov 09, 2018 | 1.110 | 1.190 | 1.080 | 1.090 | 180,300 | -0.02(-1.80%) |
Nov 08, 2018 | 1.200 | 1.210 | 1.110 | 1.110 | 143,842 | -0.08(-6.72%) |
Nov 07, 2018 | 1.210 | 1.380 | 1.150 | 1.190 | 482,099 | +0.00(+0.00%) |
Nov 06, 2018 | 1.130 | 1.210 | 1.060 | 1.190 | 333,706 | +0.06(+5.31%) |
Nov 05, 2018 | 1.160 | 1.217 | 1.090 | 1.130 | 100,494 | -0.04(-3.42%) |
Nov 02, 2018 | 1.270 | 1.280 | 1.150 | 1.170 | 106,800 | -0.09(-7.14%) |
Nov 01, 2018 | 1.120 | 1.280 | 1.120 | 1.260 | 264,581 | +0.14(+12.50%) |
Oct 31, 2018 | 1.100 | 1.140 | 1.070 | 1.120 | 113,719 | +0.02(+1.82%) |
Oct 30, 2018 | 1.120 | 1.200 | 1.090 | 1.100 | 185,565 | -0.02(-1.79%) |
Oct 29, 2018 | 1.190 | 1.190 | 1.077 | 1.120 | 37,892 | +0.00(+0.00%) |
Oct 26, 2018 | 1.120 | 1.150 | 1.080 | 1.120 | 114,300 | +0.00(+0.00%) |
Oct 25, 2018 | 1.120 | 1.180 | 1.090 | 1.120 | 133,502 | +0.02(+1.82%) |
Oct 24, 2018 | 1.110 | 1.380 | 1.060 | 1.100 | 836,775 | +0.03(+2.80%) |
Oct 23, 2018 | 1.080 | 1.279 | 1.060 | 1.070 | 208,106 | -0.01(-0.93%) |
Oct 22, 2018 | 1.190 | 1.250 | 1.080 | 1.080 | 67,314 | -0.09(-7.69%) |
Oct 19, 2018 | 1.390 | 1.395 | 1.100 | 1.170 | 317,800 | -0.14(-10.69%) |
Oct 18, 2018 | 1.280 | 1.890 | 1.210 | 1.310 | 1,507,592 | +0.14(+11.97%) |
Oct 17, 2018 | 1.080 | 1.340 | 1.020 | 1.170 | 828,514 | +0.09(+8.33%) |
Oct 16, 2018 | 1.010 | 1.110 | 1.010 | 1.080 | 120,350 | +0.07(+6.93%) |
Oct 15, 2018 | 1.010 | 1.040 | 1.010 | 1.010 | 40,918 | -0.04(-3.81%) |
Oct 12, 2018 | 1.090 | 1.110 | 1.010 | 1.050 | 28,100 | -0.01(-0.94%) |
Oct 11, 2018 | 1.020 | 1.090 | 1.000 | 1.060 | 74,744 | +0.05(+4.95%) |
Oct 10, 2018 | 1.030 | 1.150 | 1.010 | 1.010 | 78,586 | -0.01(-0.98%) |
Oct 09, 2018 | 1.080 | 1.131 | 1.000 | 1.020 | 71,298 | -0.06(-5.56%) |
Oct 08, 2018 | 1.150 | 1.150 | 1.080 | 1.080 | 37,310 | -0.00(-0.46%) |
Oct 05, 2018 | 1.190 | 1.200 | 1.050 | 1.085 | 99,300 | -0.10(-8.82%) |
Oct 04, 2018 | 1.100 | 1.200 | 1.053 | 1.190 | 223,572 | -0.10(-7.75%) |
Oct 03, 2018 | 0.9400 | 1.850 | 0.8900 | 1.290 | 2,061,557 | +0.36(+38.71%) |
Oct 02, 2018 | 0.9622 | 0.9950 | 0.8800 | 0.9300 | 234,018 | -0.04(-4.32%) |