Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.040 | 1.040 | 0.9500 | 0.9600 | 58,339 | -0.04(-4.00%) |
Jan 30, 2019 | 0.9900 | 1.020 | 0.9400 | 1.000 | 64,758 | +0.00(+0.00%) |
Jan 29, 2019 | 0.9800 | 1.080 | 0.9300 | 1.000 | 220,659 | +0.08(+8.70%) |
Jan 28, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.9200 | 42,106 | +0.00(+0.00%) |
Jan 25, 2019 | 0.9700 | 0.9700 | 0.8900 | 0.9200 | 107,338 | -0.05(-5.15%) |
Jan 24, 2019 | 1.050 | 1.050 | 0.9100 | 0.9700 | 120,176 | -0.10(-9.35%) |
Jan 23, 2019 | 1.210 | 1.210 | 1.010 | 1.070 | 166,703 | -0.01(-0.93%) |
Jan 22, 2019 | 1.310 | 1.450 | 1.030 | 1.080 | 416,310 | +0.05(+4.85%) |
Jan 21, 2019 | 1.060 | 1.060 | 0.9500 | 1.030 | 31,146 | +0.03(+3.00%) |
Jan 18, 2019 | 0.9500 | 1.070 | 0.9500 | 1.000 | 136,759 | +0.01(+1.01%) |
Jan 17, 2019 | 0.9000 | 1.180 | 0.8900 | 0.9900 | 345,834 | +0.09(+10.00%) |
Jan 16, 2019 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 60,160 | +0.08(+9.76%) |
Jan 15, 2019 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 50,782 | +0.03(+3.80%) |
Jan 14, 2019 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 49,868 | -0.02(-2.47%) |
Jan 11, 2019 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 26,447 | -0.02(-2.41%) |
Jan 10, 2019 | 0.8500 | 0.8700 | 0.7800 | 0.8300 | 73,700 | -0.01(-1.19%) |
Jan 09, 2019 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 30,052 | +0.04(+5.00%) |
Jan 08, 2019 | 0.8200 | 0.8200 | 0.7600 | 0.8000 | 22,989 | +0.03(+3.90%) |
Jan 07, 2019 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 90,892 | -0.05(-6.10%) |
Jan 04, 2019 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 39,830 | -0.03(-3.53%) |
Jan 03, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 78,968 | -0.01(-1.16%) |
Jan 02, 2019 | 0.8900 | 0.8900 | 0.8100 | 0.8600 | 70,880 | +0.03(+3.61%) |
Dec 31, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.19%) | |
Dec 28, 2018 | 0.8200 | 0.8600 | 0.8000 | 0.8400 | 100,704 | +0.02(+2.44%) |
Dec 27, 2018 | 0.8100 | 0.9300 | 0.8000 | 0.8200 | 130,668 | +0.02(+2.50%) |
Dec 24, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.16(-16.67%) | |
Dec 21, 2018 | 0.7400 | 1.140 | 0.6400 | 0.9600 | 164,447 | +0.22(+29.73%) |
Dec 20, 2018 | 0.6900 | 0.7600 | 0.6600 | 0.7400 | 55,328 | +0.06(+8.82%) |
Dec 19, 2018 | 0.6300 | 0.7200 | 0.6100 | 0.6800 | 77,525 | +0.00(+0.00%) |
Dec 18, 2018 | 0.7400 | 0.7400 | 0.6000 | 0.6800 | 126,332 | -0.04(-5.56%) |
Dec 17, 2018 | 0.9300 | 0.9300 | 0.7000 | 0.7200 | 229,099 | -0.17(-19.10%) |
Dec 14, 2018 | 0.9600 | 0.9900 | 0.8600 | 0.8900 | 142,583 | -0.07(-7.29%) |
Dec 13, 2018 | 1.000 | 1.060 | 0.9500 | 0.9600 | 88,968 | -0.04(-4.00%) |
Dec 12, 2018 | 1.080 | 1.080 | 0.9700 | 1.000 | 172,707 | -0.06(-5.66%) |
Dec 11, 2018 | 1.120 | 1.160 | 1.040 | 1.060 | 58,217 | +0.04(+3.92%) |
Dec 10, 2018 | 1.030 | 1.070 | 1.010 | 1.020 | 34,279 | -0.02(-1.92%) |
Dec 07, 2018 | 1.080 | 1.090 | 1.030 | 1.040 | 26,029 | -0.02(-1.89%) |
Dec 06, 2018 | 1.060 | 1.110 | 1.030 | 1.060 | 121,941 | +0.03(+2.91%) |
Dec 05, 2018 | 1.160 | 1.160 | 1.020 | 1.030 | 25,219 | -0.07(-6.36%) |
Dec 04, 2018 | 1.160 | 1.160 | 1.090 | 1.100 | 39,380 | -0.06(-5.17%) |
Dec 03, 2018 | 1.110 | 1.160 | 1.110 | 1.160 | 21,439 | +0.00(+0.00%) |
Nov 30, 2018 | 1.130 | 1.180 | 1.050 | 1.160 | 69,678 | +0.08(+7.41%) |
Nov 29, 2018 | 1.120 | 1.140 | 1.000 | 1.080 | 154,132 | -0.02(-1.82%) |
Nov 28, 2018 | 1.330 | 1.330 | 1.070 | 1.100 | 288,591 | -0.24(-17.91%) |
Nov 27, 2018 | 1.400 | 1.530 | 1.290 | 1.340 | 84,303 | -0.11(-7.59%) |
Nov 26, 2018 | 1.530 | 1.530 | 1.430 | 1.450 | 43,593 | -0.14(-8.81%) |
Nov 23, 2018 | 1.530 | 1.710 | 1.520 | 1.590 | 43,765 | +0.09(+6.00%) |
Nov 22, 2018 | 1.530 | 1.530 | 1.470 | 1.500 | 31,353 | -0.04(-2.60%) |
Nov 21, 2018 | 1.500 | 1.630 | 1.500 | 1.540 | 95,335 | +0.02(+1.32%) |
Nov 20, 2018 | 1.730 | 1.730 | 1.520 | 1.520 | 76,931 | -0.11(-6.75%) |
Nov 19, 2018 | 1.850 | 1.900 | 1.610 | 1.630 | 146,922 | -0.21(-11.41%) |
Nov 16, 2018 | 1.890 | 1.970 | 1.840 | 1.840 | 69,344 | -0.09(-4.66%) |
Nov 15, 2018 | 1.860 | 2.100 | 1.860 | 1.930 | 176,051 | -0.44(-18.57%) |
Nov 14, 2018 | 2.490 | 2.530 | 2.370 | 2.370 | 71,266 | -0.10(-4.05%) |
Nov 13, 2018 | 2.560 | 2.590 | 2.450 | 2.470 | 40,370 | -0.06(-2.37%) |
Nov 12, 2018 | 2.660 | 2.660 | 2.510 | 2.530 | 34,108 | -0.03(-1.17%) |
Nov 09, 2018 | 2.660 | 2.660 | 2.540 | 2.560 | 45,131 | -0.17(-6.23%) |
Nov 08, 2018 | 2.660 | 2.730 | 2.580 | 2.730 | 79,868 | +0.04(+1.49%) |
Nov 07, 2018 | 2.600 | 2.700 | 2.500 | 2.690 | 163,690 | +0.09(+3.46%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.600 | 2.600 | 137,501 | -0.40(-13.33%) |
Nov 05, 2018 | 2.560 | 3.000 | 2.450 | 3.000 | 206,354 | +0.45(+17.65%) |
Nov 02, 2018 | 2.540 | 2.550 | 2.410 | 2.550 | 43,470 | +0.05(+2.00%) |