Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.180 | 1.250 | 1.160 | 1.180 | 98,300 | +0.02(+1.72%) |
Dec 28, 2018 | 1.100 | 1.200 | 1.100 | 1.160 | 66,300 | +0.07(+6.42%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.030 | 1.090 | 45,947 | +0.04(+3.81%) |
Dec 26, 2018 | 1.000 | 1.060 | 1.000 | 1.050 | 42,207 | +0.05(+5.00%) |
Dec 24, 2018 | 1.010 | 1.060 | 1.000 | 1.000 | 35,900 | -0.03(-2.91%) |
Dec 21, 2018 | 1.060 | 1.100 | 1.030 | 1.030 | 88,500 | -0.04(-3.74%) |
Dec 20, 2018 | 1.110 | 1.110 | 1.069 | 1.070 | 69,702 | -0.04(-3.60%) |
Dec 19, 2018 | 1.120 | 1.125 | 1.100 | 1.110 | 61,815 | -0.02(-1.77%) |
Dec 18, 2018 | 1.160 | 1.160 | 1.110 | 1.130 | 26,794 | -0.03(-2.59%) |
Dec 17, 2018 | 1.150 | 1.180 | 1.120 | 1.160 | 99,631 | +0.01(+0.87%) |
Dec 14, 2018 | 1.230 | 1.230 | 1.130 | 1.150 | 135,700 | -0.06(-4.95%) |
Dec 13, 2018 | 1.210 | 1.240 | 1.190 | 1.210 | 87,667 | -0.00(-0.01%) |
Dec 12, 2018 | 1.230 | 1.250 | 1.200 | 1.210 | 45,703 | -0.01(-0.82%) |
Dec 11, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 38,582 | -0.03(-2.40%) |
Dec 10, 2018 | 1.310 | 1.310 | 1.246 | 1.250 | 48,676 | -0.04(-3.10%) |
Dec 07, 2018 | 1.250 | 1.330 | 1.230 | 1.290 | 33,100 | +0.05(+4.03%) |
Dec 06, 2018 | 1.230 | 1.290 | 1.230 | 1.240 | 21,491 | -0.02(-1.59%) |
Dec 04, 2018 | 1.330 | 1.340 | 1.250 | 1.260 | 16,800 | -0.08(-5.97%) |
Dec 03, 2018 | 1.290 | 1.340 | 1.290 | 1.340 | 54,311 | +0.07(+5.51%) |
Nov 30, 2018 | 1.340 | 1.360 | 1.250 | 1.270 | 27,800 | -0.09(-6.62%) |
Nov 29, 2018 | 1.270 | 1.360 | 1.230 | 1.360 | 45,522 | +0.08(+6.25%) |
Nov 28, 2018 | 1.260 | 1.280 | 1.240 | 1.280 | 50,565 | +0.03(+2.40%) |
Nov 27, 2018 | 1.270 | 1.280 | 1.240 | 1.250 | 23,070 | -0.02(-1.57%) |
Nov 26, 2018 | 1.330 | 1.340 | 1.230 | 1.270 | 85,032 | -0.06(-4.51%) |
Nov 23, 2018 | 1.310 | 1.350 | 1.290 | 1.330 | 8,300 | +0.01(+0.76%) |
Nov 21, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Nov 20, 2018 | 1.240 | 1.300 | 1.210 | 1.300 | 47,787 | +0.04(+3.17%) |
Nov 19, 2018 | 1.200 | 1.270 | 1.200 | 1.260 | 63,601 | +0.04(+3.28%) |
Nov 16, 2018 | 1.260 | 1.260 | 1.200 | 1.220 | 9,800 | -0.02(-1.61%) |
Nov 15, 2018 | 1.250 | 1.260 | 1.200 | 1.240 | 33,016 | +0.02(+1.64%) |
Nov 14, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 36,643 | -0.05(-3.94%) |
Nov 13, 2018 | 1.250 | 1.280 | 1.200 | 1.270 | 40,785 | +0.03(+2.42%) |
Nov 12, 2018 | 1.320 | 1.320 | 1.222 | 1.240 | 50,790 | -0.09(-6.77%) |
Nov 09, 2018 | 1.350 | 1.370 | 1.280 | 1.330 | 77,500 | -0.01(-0.75%) |
Nov 08, 2018 | 1.290 | 1.370 | 1.290 | 1.340 | 105,065 | -0.01(-0.74%) |
Nov 07, 2018 | 1.320 | 1.370 | 1.300 | 1.350 | 116,950 | +0.03(+2.27%) |
Nov 06, 2018 | 1.330 | 1.330 | 1.302 | 1.320 | 40,672 | +0.00(+0.00%) |
Nov 05, 2018 | 1.280 | 1.350 | 1.242 | 1.320 | 124,395 | +0.06(+4.76%) |
Nov 02, 2018 | 1.220 | 1.280 | 1.220 | 1.260 | 185,600 | +0.03(+2.44%) |
Nov 01, 2018 | 1.240 | 1.240 | 1.215 | 1.230 | 81,162 | +0.01(+0.82%) |
Oct 31, 2018 | 1.200 | 1.240 | 1.180 | 1.220 | 21,015 | +0.00(+0.41%) |
Oct 30, 2018 | 1.270 | 1.280 | 1.150 | 1.215 | 111,270 | -0.04(-3.57%) |
Oct 29, 2018 | 1.220 | 1.310 | 1.200 | 1.260 | 138,402 | +0.04(+3.28%) |
Oct 26, 2018 | 1.180 | 1.220 | 1.170 | 1.220 | 68,900 | +0.04(+3.39%) |
Oct 25, 2018 | 1.190 | 1.210 | 1.160 | 1.180 | 22,017 | -0.01(-0.84%) |
Oct 24, 2018 | 1.210 | 1.230 | 1.160 | 1.190 | 42,480 | -0.02(-1.65%) |
Oct 23, 2018 | 1.190 | 1.230 | 1.180 | 1.210 | 64,398 | +0.01(+0.83%) |
Oct 22, 2018 | 1.230 | 1.250 | 1.200 | 1.200 | 58,494 | -0.03(-2.44%) |
Oct 19, 2018 | 1.270 | 1.280 | 1.230 | 1.230 | 27,100 | -0.02(-1.60%) |
Oct 18, 2018 | 1.250 | 1.280 | 1.250 | 1.250 | 25,321 | +0.00(+0.00%) |
Oct 17, 2018 | 1.270 | 1.300 | 1.210 | 1.250 | 42,392 | -0.04(-3.10%) |
Oct 16, 2018 | 1.270 | 1.300 | 1.220 | 1.290 | 86,349 | +0.04(+3.20%) |
Oct 15, 2018 | 1.294 | 1.294 | 1.250 | 1.250 | 23,782 | -0.03(-2.34%) |
Oct 12, 2018 | 1.330 | 1.350 | 1.270 | 1.280 | 27,300 | -0.02(-1.54%) |
Oct 11, 2018 | 1.250 | 1.310 | 1.250 | 1.300 | 106,330 | -0.02(-1.52%) |
Oct 10, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 53,413 | +0.01(+0.76%) |
Oct 09, 2018 | 1.360 | 1.370 | 1.310 | 1.310 | 19,029 | -0.04(-2.96%) |
Oct 08, 2018 | 1.350 | 1.390 | 1.320 | 1.350 | 95,702 | +0.01(+0.75%) |
Oct 05, 2018 | 1.360 | 1.390 | 1.320 | 1.340 | 28,000 | -0.03(-2.19%) |
Oct 04, 2018 | 1.370 | 1.390 | 1.320 | 1.370 | 34,142 | +0.01(+0.74%) |
Oct 03, 2018 | 1.370 | 1.390 | 1.350 | 1.360 | 37,231 | +0.00(+0.00%) |
Oct 02, 2018 | 1.360 | 1.438 | 1.350 | 1.360 | 74,140 | -0.01(-0.73%) |