Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.7280 | 0.8259 | 0.7280 | 0.7867 | 16,600 | +0.01(+1.05%) |
Dec 28, 2018 | 0.6700 | 0.7785 | 0.6700 | 0.7785 | 20,100 | -0.01(-1.46%) |
Dec 27, 2018 | 0.8021 | 0.8097 | 0.7599 | 0.7900 | 18,545 | -0.00(-0.32%) |
Dec 26, 2018 | 0.7218 | 0.7940 | 0.7218 | 0.7925 | 13,400 | -0.04(-4.99%) |
Dec 24, 2018 | 0.8126 | 0.8370 | 0.8113 | 0.8341 | 15,900 | +0.03(+3.13%) |
Dec 21, 2018 | 0.7048 | 0.8368 | 0.7048 | 0.8088 | 27,000 | +0.01(+1.80%) |
Dec 20, 2018 | 0.8416 | 0.8416 | 0.7858 | 0.7945 | 14,719 | -0.11(-12.31%) |
Dec 19, 2018 | 0.9630 | 0.9630 | 0.8600 | 0.9060 | 46,075 | -0.05(-4.92%) |
Dec 18, 2018 | 0.9739 | 1.000 | 0.9015 | 0.9529 | 14,564 | -0.06(-5.65%) |
Dec 17, 2018 | 1.000 | 1.010 | 1.000 | 1.010 | 13,463 | -0.00(-0.06%) |
Dec 14, 2018 | 1.030 | 1.030 | 1.011 | 1.011 | 2,500 | -0.02(-1.88%) |
Dec 13, 2018 | 1.030 | 1.030 | 1.030 | 1.030 | 2,550 | -0.01(-0.96%) |
Dec 12, 2018 | 1.050 | 1.050 | 1.030 | 1.040 | 3,604 | -0.01(-1.05%) |
Dec 11, 2018 | 1.074 | 1.085 | 1.050 | 1.051 | 21,230 | +0.01(+1.04%) |
Dec 10, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 13,795 | -0.07(-6.29%) |
Dec 07, 2018 | 1.085 | 1.110 | 1.085 | 1.110 | 2,700 | +0.00(+0.40%) |
Dec 06, 2018 | 1.100 | 1.110 | 1.070 | 1.106 | 8,454 | -0.02(-2.16%) |
Dec 04, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 2,300 | -0.04(-3.42%) |
Dec 03, 2018 | 1.131 | 1.170 | 1.131 | 1.170 | 4,853 | +0.04(+3.54%) |
Nov 30, 2018 | 1.150 | 1.153 | 1.130 | 1.130 | 5,500 | +0.01(+0.82%) |
Nov 29, 2018 | 1.158 | 1.180 | 1.080 | 1.121 | 23,606 | -0.06(-5.04%) |
Nov 28, 2018 | 1.160 | 1.229 | 1.140 | 1.180 | 28,588 | +0.05(+4.45%) |
Nov 27, 2018 | 1.140 | 1.141 | 1.121 | 1.130 | 1,361 | -0.01(-0.88%) |
Nov 26, 2018 | 1.110 | 1.144 | 1.110 | 1.140 | 10,900 | -0.02(-1.75%) |
Nov 23, 2018 | 1.130 | 1.160 | 1.130 | 1.160 | 2,800 | +0.02(+1.78%) |
Nov 21, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Nov 20, 2018 | 1.168 | 1.179 | 1.150 | 1.150 | 1,412 | -0.06(-4.96%) |
Nov 19, 2018 | 1.250 | 1.250 | 1.200 | 1.210 | 4,975 | +0.02(+1.95%) |
Nov 16, 2018 | 1.170 | 1.187 | 1.170 | 1.187 | 500 | +0.04(+3.15%) |
Nov 15, 2018 | 1.150 | 1.151 | 1.140 | 1.151 | 5,130 | -0.03(-2.28%) |
Nov 14, 2018 | 1.177 | 1.177 | 1.177 | 1.177 | 840 | +0.04(+3.47%) |
Nov 13, 2018 | 1.210 | 1.210 | 1.138 | 1.138 | 3,950 | -0.07(-5.96%) |
Nov 12, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 922 | +0.00(+0.01%) |
Nov 09, 2018 | 1.220 | 1.240 | 1.209 | 1.210 | 18,800 | -0.10(-7.63%) |
Nov 08, 2018 | 1.320 | 1.338 | 1.310 | 1.310 | 56,497 | -0.02(-1.37%) |
Nov 07, 2018 | 1.290 | 1.328 | 1.290 | 1.328 | 3,480 | +0.02(+1.39%) |
Nov 06, 2018 | 1.320 | 1.320 | 1.310 | 1.310 | 11,470 | -0.00(-0.04%) |
Nov 05, 2018 | 1.320 | 1.321 | 1.310 | 1.310 | 12,221 | +0.04(+3.19%) |
Nov 02, 2018 | 1.240 | 1.320 | 1.240 | 1.270 | 27,300 | +0.03(+2.42%) |
Nov 01, 2018 | 1.250 | 1.267 | 1.220 | 1.240 | 34,490 | +0.02(+1.64%) |
Oct 31, 2018 | 1.201 | 1.250 | 1.170 | 1.220 | 16,130 | +0.13(+11.93%) |
Oct 30, 2018 | 1.090 | 1.120 | 1.080 | 1.090 | 14,985 | -0.03(-2.33%) |
Oct 29, 2018 | 1.153 | 1.178 | 1.116 | 1.116 | 10,549 | -0.03(-3.00%) |
Oct 26, 2018 | 1.120 | 1.151 | 1.110 | 1.151 | 6,500 | +0.03(+2.72%) |
Oct 25, 2018 | 1.130 | 1.130 | 1.120 | 1.120 | 6,925 | -0.02(-1.75%) |
Oct 24, 2018 | 1.140 | 1.179 | 1.130 | 1.140 | 12,873 | -0.01(-0.87%) |
Oct 23, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 3,565 | -0.03(-2.69%) |
Oct 22, 2018 | 1.196 | 1.230 | 1.181 | 1.182 | 6,030 | -0.05(-3.92%) |
Oct 19, 2018 | 1.160 | 1.253 | 1.160 | 1.230 | 6,500 | -0.07(-5.38%) |
Oct 18, 2018 | 1.292 | 1.300 | 1.220 | 1.300 | 11,101 | -0.02(-1.52%) |
Oct 17, 2018 | 1.303 | 1.330 | 1.303 | 1.320 | 8,400 | -0.02(-1.51%) |
Oct 16, 2018 | 1.384 | 1.390 | 1.320 | 1.340 | 21,135 | -0.08(-5.81%) |
Oct 15, 2018 | 1.258 | 1.423 | 1.240 | 1.423 | 26,467 | +0.27(+23.40%) |
Oct 12, 2018 | 1.160 | 1.240 | 1.150 | 1.153 | 107,300 | +0.05(+4.77%) |
Oct 11, 2018 | 1.120 | 1.120 | 1.077 | 1.101 | 31,450 | -0.08(-6.74%) |
Oct 10, 2018 | 1.141 | 1.190 | 1.120 | 1.180 | 20,568 | -0.02(-1.26%) |
Oct 09, 2018 | 1.250 | 1.250 | 1.171 | 1.195 | 18,715 | -0.06(-5.16%) |
Oct 08, 2018 | 1.270 | 1.310 | 1.260 | 1.260 | 13,000 | +0.00(+0.00%) |
Oct 05, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 8,200 | -0.04(-3.03%) |
Oct 04, 2018 | 1.350 | 1.360 | 1.270 | 1.299 | 41,275 | -0.06(-4.46%) |
Oct 03, 2018 | 1.302 | 1.364 | 1.300 | 1.360 | 17,820 | +0.05(+3.82%) |
Oct 02, 2018 | 1.280 | 1.340 | 1.280 | 1.310 | 43,670 | -0.01(-0.76%) |