Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.093 | 1.129 | 1.093 | 1.111 | 52,449 | -0.01(-0.60%) |
Jan 30, 2019 | 1.129 | 1.129 | 1.111 | 1.118 | 40,444 | -0.00(-0.19%) |
Jan 29, 2019 | 1.146 | 1.146 | 1.084 | 1.120 | 60,957 | -0.02(-1.56%) |
Jan 28, 2019 | 1.093 | 1.146 | 1.093 | 1.138 | 26,815 | +0.02(+1.59%) |
Jan 25, 2019 | 1.120 | 1.138 | 1.102 | 1.120 | 46,246 | +0.02(+1.61%) |
Jan 24, 2019 | 1.102 | 1.120 | 1.066 | 1.102 | 17,079 | +0.00(+0.00%) |
Jan 23, 2019 | 1.084 | 1.120 | 1.075 | 1.102 | 18,996 | +0.03(+2.48%) |
Jan 22, 2019 | 1.084 | 1.120 | 1.075 | 1.075 | 10,471 | -0.04(-3.20%) |
Jan 18, 2019 | 1.102 | 1.155 | 1.075 | 1.111 | 15,078 | +0.04(+3.31%) |
Jan 17, 2019 | 1.138 | 1.155 | 1.013 | 1.075 | 174,324 | -0.04(-3.20%) |
Jan 16, 2019 | 1.093 | 1.146 | 1.093 | 1.111 | 19,216 | +0.00(+0.00%) |
Jan 15, 2019 | 1.155 | 1.155 | 1.102 | 1.111 | 21,892 | -0.03(-2.34%) |
Jan 14, 2019 | 1.138 | 1.155 | 1.111 | 1.138 | 15,763 | +0.02(+1.59%) |
Jan 11, 2019 | 1.066 | 1.120 | 1.066 | 1.120 | 47,822 | +0.06(+5.22%) |
Jan 10, 2019 | 1.153 | 1.153 | 1.055 | 1.064 | 53,336 | -0.08(-6.98%) |
Jan 09, 2019 | 1.117 | 1.188 | 1.091 | 1.144 | 139,394 | +0.04(+4.03%) |
Jan 08, 2019 | 1.153 | 1.153 | 1.046 | 1.100 | 55,956 | -0.03(-2.36%) |
Jan 07, 2019 | 1.100 | 1.144 | 1.100 | 1.126 | 25,635 | +0.03(+2.42%) |
Jan 04, 2019 | 1.153 | 1.153 | 1.082 | 1.100 | 132,377 | -0.07(-6.06%) |
Jan 03, 2019 | 1.091 | 1.180 | 1.073 | 1.171 | 81,791 | +0.08(+7.32%) |
Jan 02, 2019 | 0.9844 | 1.100 | 0.9844 | 1.091 | 91,824 | +0.12(+11.82%) |
Dec 31, 2018 | 1.020 | 1.020 | 0.9667 | 0.9755 | 126,852 | -0.04(-3.51%) |
Dec 28, 2018 | 0.9933 | 1.011 | 0.9401 | 1.011 | 99,565 | +0.00(+0.00%) |
Dec 27, 2018 | 0.8248 | 1.020 | 0.8159 | 1.011 | 324,042 | +0.18(+21.28%) |
Dec 26, 2018 | 0.8602 | 0.8869 | 0.8336 | 0.8336 | 396,433 | -0.07(-7.84%) |
Dec 24, 2018 | 0.8780 | 0.9223 | 0.8780 | 0.9046 | 119,185 | +0.03(+3.03%) |
Dec 21, 2018 | 0.8869 | 0.8869 | 0.8780 | 0.8780 | 80,170 | -0.00(-0.50%) |
Dec 20, 2018 | 0.8691 | 0.8869 | 0.8688 | 0.8824 | 231,537 | +0.01(+1.57%) |
Dec 19, 2018 | 0.8691 | 0.8851 | 0.8426 | 0.8688 | 85,779 | +0.01(+1.45%) |
Dec 18, 2018 | 0.8957 | 0.9046 | 0.8514 | 0.8563 | 87,777 | -0.04(-4.40%) |
Dec 17, 2018 | 0.9046 | 0.9312 | 0.8957 | 0.8957 | 103,652 | -0.04(-3.81%) |
Dec 14, 2018 | 0.9312 | 0.9489 | 0.9046 | 0.9312 | 54,800 | +0.00(+0.24%) |
Dec 13, 2018 | 0.9290 | 0.9378 | 0.9113 | 0.9290 | 67,539 | -0.02(-1.87%) |
Dec 12, 2018 | 0.9555 | 0.9644 | 0.9290 | 0.9467 | 184,362 | +0.00(+0.00%) |
Dec 11, 2018 | 0.9555 | 0.9732 | 0.9378 | 0.9467 | 75,615 | -0.02(-1.83%) |
Dec 10, 2018 | 0.9821 | 1.009 | 0.9467 | 0.9644 | 79,318 | -0.04(-4.39%) |
Dec 07, 2018 | 0.9998 | 1.026 | 0.9998 | 1.009 | 19,327 | +0.02(+1.79%) |
Dec 06, 2018 | 0.9998 | 0.9998 | 0.9732 | 0.9909 | 81,655 | -0.01(-0.88%) |
Dec 04, 2018 | 1.009 | 1.044 | 0.9998 | 0.9998 | 44,532 | -0.04(-3.42%) |
Dec 03, 2018 | 1.053 | 1.053 | 1.001 | 1.035 | 38,577 | +0.04(+3.54%) |
Nov 30, 2018 | 1.168 | 1.194 | 0.9998 | 0.9998 | 134,502 | -0.17(-14.39%) |
Nov 29, 2018 | 1.150 | 1.194 | 1.088 | 1.168 | 24,067 | +0.03(+2.33%) |
Nov 28, 2018 | 1.106 | 1.194 | 1.088 | 1.141 | 76,773 | +0.05(+4.88%) |
Nov 27, 2018 | 1.115 | 1.150 | 1.088 | 1.088 | 32,271 | -0.03(-2.85%) |
Nov 26, 2018 | 1.203 | 1.203 | 1.106 | 1.120 | 46,759 | -0.05(-4.08%) |
Nov 23, 2018 | 1.177 | 1.230 | 1.124 | 1.168 | 21,249 | -0.01(-0.75%) |
Nov 21, 2018 | 1.177 | 1.177 | 1.177 | 0 | +0.00(+0.15%) | |
Nov 20, 2018 | 1.124 | 1.230 | 1.115 | 1.175 | 35,235 | +0.02(+1.37%) |
Nov 19, 2018 | 1.168 | 1.203 | 1.113 | 1.159 | 10,657 | +0.00(+0.00%) |
Nov 16, 2018 | 1.159 | 1.194 | 1.150 | 1.159 | 11,076 | -0.05(-4.38%) |
Nov 15, 2018 | 1.194 | 1.212 | 1.150 | 1.212 | 8,786 | +0.04(+3.79%) |
Nov 14, 2018 | 1.194 | 1.212 | 1.139 | 1.168 | 38,742 | -0.04(-3.65%) |
Nov 13, 2018 | 1.239 | 1.239 | 1.194 | 1.212 | 12,327 | +0.00(+0.00%) |
Nov 12, 2018 | 1.194 | 1.283 | 1.194 | 1.212 | 56,938 | +0.00(+0.00%) |
Nov 09, 2018 | 1.283 | 1.283 | 1.194 | 1.212 | 71,998 | -0.12(-8.67%) |
Nov 08, 2018 | 1.354 | 1.380 | 1.301 | 1.327 | 70,539 | -0.05(-3.69%) |
Nov 07, 2018 | 1.484 | 1.495 | 1.325 | 1.378 | 48,361 | -0.09(-6.02%) |
Nov 06, 2018 | 1.457 | 1.537 | 1.378 | 1.466 | 126,536 | +0.03(+1.84%) |
Nov 05, 2018 | 1.254 | 1.525 | 1.254 | 1.440 | 299,440 | +0.19(+14.79%) |
Nov 02, 2018 | 1.201 | 1.281 | 1.201 | 1.254 | 51,962 | +0.06(+5.18%) |