Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.020 | 1.109 | 1.020 | 1.080 | 141,497 | +0.07(+6.93%) |
Jan 30, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 16,687 | -0.04(-3.81%) |
Jan 29, 2019 | 1.030 | 1.050 | 1.000 | 1.050 | 9,050 | +0.05(+5.00%) |
Jan 28, 2019 | 1.070 | 1.070 | 1.000 | 1.000 | 22,489 | -0.07(-6.54%) |
Jan 25, 2019 | 0.9800 | 1.110 | 0.9800 | 1.070 | 262,000 | +0.09(+9.18%) |
Jan 24, 2019 | 0.9800 | 0.9900 | 0.9552 | 0.9800 | 34,554 | +0.02(+2.61%) |
Jan 23, 2019 | 0.9600 | 1.000 | 0.9551 | 0.9551 | 23,187 | -0.00(-0.51%) |
Jan 22, 2019 | 1.020 | 1.020 | 0.9600 | 0.9600 | 12,214 | -0.02(-2.04%) |
Jan 18, 2019 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 5,700 | -0.01(-1.01%) |
Jan 17, 2019 | 1.000 | 1.000 | 0.9600 | 0.9900 | 55,847 | +0.01(+0.80%) |
Jan 16, 2019 | 1.020 | 1.031 | 0.9800 | 0.9821 | 47,769 | -0.06(-5.57%) |
Jan 15, 2019 | 1.030 | 1.050 | 0.9800 | 1.040 | 95,901 | +0.01(+0.64%) |
Jan 14, 2019 | 0.9800 | 1.059 | 0.9571 | 1.033 | 31,048 | +0.04(+4.38%) |
Jan 11, 2019 | 1.040 | 1.060 | 0.9700 | 0.9900 | 44,100 | -0.07(-6.60%) |
Jan 10, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 51,455 | -0.01(-0.93%) |
Jan 09, 2019 | 0.9900 | 1.140 | 0.9400 | 1.070 | 349,931 | +0.08(+8.41%) |
Jan 08, 2019 | 0.9700 | 0.9950 | 0.9420 | 0.9870 | 14,972 | +0.05(+4.99%) |
Jan 07, 2019 | 0.9347 | 0.9814 | 0.9300 | 0.9401 | 21,623 | +0.01(+1.09%) |
Jan 04, 2019 | 0.9750 | 0.9950 | 0.9300 | 0.9300 | 6,900 | -0.01(-1.06%) |
Jan 03, 2019 | 0.9981 | 1.000 | 0.9369 | 0.9400 | 43,300 | +0.00(+0.00%) |
Jan 02, 2019 | 0.9100 | 1.000 | 0.9002 | 0.9400 | 30,580 | +0.02(+2.17%) |
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%) |