Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.150 | 1.180 | 1.130 | 1.170 | 243,300 | +0.02(+1.74%) |
Jan 30, 2019 | 1.150 | 1.180 | 1.120 | 1.150 | 95,150 | +0.00(+0.00%) |
Jan 29, 2019 | 1.140 | 1.210 | 1.100 | 1.150 | 168,819 | +0.02(+1.77%) |
Jan 28, 2019 | 1.250 | 1.290 | 1.070 | 1.130 | 479,596 | -0.14(-11.02%) |
Jan 25, 2019 | 1.280 | 1.350 | 1.220 | 1.270 | 530,500 | -0.05(-3.79%) |
Jan 24, 2019 | 1.150 | 1.450 | 1.150 | 1.320 | 1,048,535 | +0.25(+23.36%) |
Jan 23, 2019 | 1.090 | 1.108 | 1.020 | 1.070 | 202,473 | +0.00(+0.00%) |
Jan 22, 2019 | 1.130 | 1.150 | 1.070 | 1.070 | 173,543 | -0.09(-7.76%) |
Jan 18, 2019 | 1.110 | 1.190 | 1.110 | 1.160 | 183,500 | +0.05(+4.50%) |
Jan 17, 2019 | 1.080 | 1.150 | 1.050 | 1.110 | 175,268 | +0.03(+2.78%) |
Jan 16, 2019 | 0.9900 | 1.170 | 0.9450 | 1.080 | 473,473 | +0.09(+9.09%) |
Jan 15, 2019 | 0.9777 | 0.9985 | 0.9202 | 0.9900 | 135,955 | +0.03(+3.13%) |
Jan 14, 2019 | 0.9301 | 0.9899 | 0.8906 | 0.9600 | 175,575 | +0.01(+1.05%) |
Jan 11, 2019 | 1.010 | 1.040 | 0.9200 | 0.9500 | 292,800 | -0.03(-3.06%) |
Jan 10, 2019 | 1.080 | 1.110 | 0.9750 | 0.9800 | 316,221 | -0.10(-9.26%) |
Jan 09, 2019 | 0.9500 | 1.100 | 0.9500 | 1.080 | 323,410 | +0.14(+14.89%) |
Jan 08, 2019 | 0.9500 | 1.020 | 0.9110 | 0.9400 | 204,269 | -0.01(-1.05%) |
Jan 07, 2019 | 0.9200 | 1.100 | 0.9100 | 0.9500 | 534,350 | +0.07(+8.32%) |
Jan 04, 2019 | 0.8050 | 0.9400 | 0.7920 | 0.8770 | 409,800 | +0.10(+12.44%) |
Jan 03, 2019 | 0.8700 | 0.8780 | 0.7760 | 0.7800 | 188,980 | -0.04(-5.02%) |
Jan 02, 2019 | 0.6910 | 0.8276 | 0.6800 | 0.8212 | 704,464 | +0.13(+19.01%) |
Dec 31, 2018 | 0.7600 | 0.7600 | 0.6600 | 0.6900 | 547,600 | -0.07(-9.21%) |
Dec 28, 2018 | 0.7400 | 0.7700 | 0.7300 | 0.7600 | 258,800 | +0.02(+2.70%) |
Dec 27, 2018 | 0.7571 | 0.7701 | 0.7210 | 0.7400 | 228,285 | -0.02(-2.63%) |
Dec 26, 2018 | 0.7300 | 0.7800 | 0.7000 | 0.7600 | 274,728 | +0.03(+4.11%) |
Dec 24, 2018 | 0.7400 | 0.7900 | 0.7000 | 0.7300 | 198,500 | -0.03(-3.95%) |
Dec 21, 2018 | 0.7700 | 0.7800 | 0.7300 | 0.7600 | 751,100 | -0.01(-1.30%) |
Dec 20, 2018 | 0.7800 | 0.8099 | 0.7501 | 0.7700 | 150,808 | -0.01(-1.28%) |
Dec 19, 2018 | 0.7700 | 0.8178 | 0.7275 | 0.7800 | 537,401 | +0.00(+0.00%) |
Dec 18, 2018 | 0.8226 | 0.8226 | 0.7587 | 0.7800 | 143,072 | -0.04(-4.88%) |
Dec 17, 2018 | 0.8600 | 0.8990 | 0.7400 | 0.8200 | 531,511 | -0.02(-2.38%) |
Dec 14, 2018 | 0.8100 | 0.8500 | 0.7700 | 0.8400 | 748,500 | +0.04(+5.00%) |
Dec 13, 2018 | 0.6900 | 0.8500 | 0.6900 | 0.8000 | 1,116,700 | +0.05(+6.67%) |
Dec 12, 2018 | 0.6200 | 0.7700 | 0.6200 | 0.7500 | 2,498,150 | +0.13(+20.95%) |
Dec 11, 2018 | 0.7500 | 0.7500 | 0.6000 | 0.6201 | 685,541 | -0.07(-9.97%) |
Dec 10, 2018 | 0.7900 | 0.8000 | 0.6837 | 0.6888 | 429,241 | -0.06(-8.28%) |
Dec 07, 2018 | 0.7410 | 0.7950 | 0.7300 | 0.7510 | 686,200 | +0.00(+0.54%) |
Dec 06, 2018 | 0.7744 | 0.7800 | 0.7300 | 0.7470 | 280,772 | -0.03(-4.23%) |
Dec 04, 2018 | 0.8400 | 0.8800 | 0.7800 | 0.7800 | 492,000 | -0.07(-8.60%) |
Dec 03, 2018 | 0.8980 | 0.9000 | 0.8348 | 0.8534 | 204,642 | -0.01(-0.77%) |
Nov 30, 2018 | 0.9500 | 0.9500 | 0.8100 | 0.8600 | 445,800 | -0.06(-6.52%) |
Nov 29, 2018 | 0.9100 | 0.9679 | 0.9100 | 0.9200 | 369,812 | -0.00(-0.28%) |
Nov 28, 2018 | 0.9300 | 0.9555 | 0.9000 | 0.9226 | 607,131 | -0.03(-3.44%) |
Nov 27, 2018 | 1.090 | 1.135 | 0.9500 | 0.9555 | 802,377 | -0.13(-12.34%) |
Nov 26, 2018 | 1.250 | 1.250 | 1.060 | 1.090 | 645,668 | -0.16(-12.80%) |
Nov 23, 2018 | 1.280 | 1.300 | 1.250 | 1.250 | 391,500 | -0.03(-2.34%) |
Nov 21, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.13(-9.22%) | |
Nov 20, 2018 | 1.430 | 1.430 | 1.380 | 1.410 | 120,225 | -0.03(-2.08%) |
Nov 19, 2018 | 1.450 | 1.470 | 1.390 | 1.440 | 81,249 | -0.04(-2.70%) |
Nov 16, 2018 | 1.520 | 1.520 | 1.420 | 1.480 | 217,800 | +0.03(+2.07%) |
Nov 15, 2018 | 1.390 | 1.450 | 1.360 | 1.450 | 199,839 | +0.04(+2.84%) |
Nov 14, 2018 | 1.480 | 1.490 | 1.390 | 1.410 | 196,051 | -0.06(-4.08%) |
Nov 13, 2018 | 1.470 | 1.520 | 1.450 | 1.470 | 82,928 | +0.02(+1.38%) |
Nov 12, 2018 | 1.560 | 1.560 | 1.450 | 1.450 | 332,652 | -0.11(-7.05%) |
Nov 09, 2018 | 1.650 | 1.650 | 1.530 | 1.560 | 220,000 | -0.11(-6.59%) |
Nov 08, 2018 | 1.580 | 1.714 | 1.550 | 1.670 | 357,808 | +0.08(+5.03%) |
Nov 07, 2018 | 1.600 | 1.620 | 1.540 | 1.590 | 152,868 | -0.01(-0.63%) |
Nov 06, 2018 | 1.610 | 1.640 | 1.530 | 1.600 | 282,959 | +0.00(+0.00%) |
Nov 05, 2018 | 1.750 | 1.750 | 1.580 | 1.600 | 293,652 | -0.12(-6.98%) |
Nov 02, 2018 | 1.950 | 2.020 | 1.710 | 1.720 | 466,200 | -0.23(-11.79%) |