Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.215 | 1.230 | 1.078 | 1.120 | 312,700 | -0.07(-5.88%) |
Nov 29, 2018 | 1.110 | 1.200 | 1.040 | 1.190 | 214,006 | +0.11(+9.95%) |
Nov 28, 2018 | 1.000 | 1.110 | 0.9700 | 1.082 | 444,761 | +0.12(+13.06%) |
Nov 27, 2018 | 1.000 | 1.030 | 0.9186 | 0.9573 | 230,808 | -0.05(-5.22%) |
Nov 26, 2018 | 1.080 | 1.086 | 0.9500 | 1.010 | 285,132 | -0.06(-5.61%) |
Nov 23, 2018 | 1.105 | 1.124 | 1.060 | 1.070 | 167,300 | -0.03(-2.73%) |
Nov 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
Nov 20, 2018 | 1.160 | 1.161 | 1.030 | 1.050 | 271,669 | -0.12(-10.23%) |
Nov 19, 2018 | 1.200 | 1.250 | 1.130 | 1.170 | 276,338 | -0.07(-5.53%) |
Nov 16, 2018 | 1.270 | 1.365 | 1.220 | 1.238 | 159,200 | -0.03(-2.50%) |
Nov 15, 2018 | 1.155 | 1.330 | 1.155 | 1.270 | 168,043 | +0.11(+9.41%) |
Nov 14, 2018 | 1.220 | 1.220 | 1.070 | 1.161 | 353,043 | -0.05(-4.46%) |
Nov 13, 2018 | 1.230 | 1.250 | 1.180 | 1.215 | 162,968 | +0.01(+1.22%) |
Nov 12, 2018 | 1.290 | 1.300 | 1.180 | 1.200 | 311,829 | -0.05(-4.33%) |
Nov 09, 2018 | 1.259 | 1.290 | 1.170 | 1.254 | 227,200 | -0.03(-1.97%) |
Nov 08, 2018 | 1.400 | 1.400 | 1.250 | 1.280 | 198,775 | -0.08(-5.92%) |
Nov 07, 2018 | 1.390 | 1.480 | 1.290 | 1.360 | 481,008 | +0.01(+0.74%) |
Nov 06, 2018 | 1.540 | 1.587 | 1.340 | 1.350 | 1,374,855 | -0.06(-4.09%) |
Nov 05, 2018 | 1.360 | 1.440 | 1.278 | 1.408 | 1,296,607 | +0.13(+10.15%) |
Nov 02, 2018 | 1.095 | 1.280 | 1.063 | 1.278 | 658,800 | +0.22(+20.56%) |
Nov 01, 2018 | 0.9756 | 1.070 | 0.9425 | 1.060 | 277,407 | +0.14(+15.22%) |
Oct 31, 2018 | 0.9000 | 1.009 | 0.8998 | 0.9200 | 359,169 | +0.02(+2.22%) |
Oct 30, 2018 | 0.8570 | 0.9200 | 0.8498 | 0.9000 | 143,212 | +0.02(+2.15%) |
Oct 29, 2018 | 0.9800 | 0.9950 | 0.8800 | 0.8811 | 286,754 | -0.09(-9.26%) |
Oct 26, 2018 | 0.9560 | 0.9710 | 0.9111 | 0.9710 | 103,100 | +0.01(+1.10%) |
Oct 25, 2018 | 0.9900 | 1.010 | 0.9300 | 0.9604 | 241,985 | -0.04(-3.83%) |
Oct 24, 2018 | 1.100 | 1.173 | 0.9900 | 0.9987 | 202,590 | -0.08(-7.53%) |
Oct 23, 2018 | 0.9200 | 1.100 | 0.9200 | 1.080 | 195,708 | +0.03(+2.86%) |
Oct 22, 2018 | 1.260 | 1.280 | 1.050 | 1.050 | 264,790 | -0.17(-13.93%) |
Oct 19, 2018 | 1.250 | 1.270 | 1.218 | 1.220 | 58,400 | -0.05(-3.94%) |
Oct 18, 2018 | 1.365 | 1.365 | 1.240 | 1.270 | 62,626 | -0.03(-1.94%) |
Oct 17, 2018 | 1.250 | 1.337 | 1.200 | 1.295 | 133,202 | -0.01(-1.14%) |
Oct 16, 2018 | 1.310 | 1.340 | 1.206 | 1.310 | 213,979 | +0.02(+1.22%) |
Oct 15, 2018 | 1.370 | 1.410 | 1.270 | 1.294 | 287,637 | -0.08(-5.53%) |
Oct 12, 2018 | 1.330 | 1.390 | 1.300 | 1.370 | 85,600 | +0.07(+5.43%) |
Oct 11, 2018 | 1.370 | 1.370 | 1.270 | 1.299 | 159,533 | -0.07(-5.15%) |
Oct 10, 2018 | 1.409 | 1.409 | 1.310 | 1.370 | 79,208 | -0.02(-1.13%) |
Oct 09, 2018 | 1.370 | 1.436 | 1.330 | 1.386 | 306,754 | -0.00(-0.31%) |
Oct 08, 2018 | 1.380 | 1.450 | 1.300 | 1.390 | 469,763 | +0.11(+8.59%) |
Oct 05, 2018 | 1.220 | 1.300 | 1.165 | 1.280 | 198,700 | +0.06(+4.92%) |
Oct 04, 2018 | 1.360 | 1.360 | 1.218 | 1.220 | 129,778 | -0.07(-5.72%) |
Oct 03, 2018 | 1.285 | 1.319 | 1.155 | 1.294 | 188,396 | +0.00(+0.31%) |
Oct 02, 2018 | 1.405 | 1.420 | 1.282 | 1.290 | 333,910 | -0.13(-8.90%) |
Oct 01, 2018 | 1.470 | 1.500 | 1.340 | 1.416 | 491,835 | -0.02(-1.34%) |
Sep 28, 2018 | 1.359 | 1.450 | 1.300 | 1.435 | 696,900 | +0.07(+5.40%) |
Sep 27, 2018 | 1.500 | 1.500 | 1.299 | 1.362 | 610,398 | -0.07(-4.77%) |
Sep 26, 2018 | 1.380 | 1.450 | 1.260 | 1.430 | 282,219 | +0.13(+10.00%) |
Sep 25, 2018 | 1.550 | 1.550 | 1.280 | 1.300 | 379,589 | -0.10(-7.14%) |
Sep 24, 2018 | 1.358 | 1.550 | 1.349 | 1.400 | 797,270 | +0.10(+7.39%) |
Sep 21, 2018 | 1.160 | 1.382 | 1.120 | 1.304 | 342,700 | +0.14(+12.03%) |
Sep 20, 2018 | 1.120 | 1.180 | 1.080 | 1.164 | 308,641 | +0.09(+8.75%) |
Sep 19, 2018 | 1.125 | 1.160 | 1.040 | 1.070 | 260,934 | -0.01(-1.27%) |
Sep 18, 2018 | 1.090 | 1.140 | 1.070 | 1.084 | 188,824 | +0.07(+7.29%) |
Sep 17, 2018 | 1.038 | 1.110 | 1.010 | 1.010 | 199,141 | +0.06(+6.56%) |
Sep 14, 2018 | 0.9412 | 1.100 | 0.8740 | 0.9480 | 268,800 | +0.02(+1.67%) |
Sep 13, 2018 | 1.075 | 1.200 | 0.9324 | 0.9324 | 462,260 | -0.09(-8.59%) |
Sep 12, 2018 | 0.9600 | 1.150 | 0.8527 | 1.020 | 278,748 | +0.05(+5.60%) |
Sep 11, 2018 | 0.9539 | 1.050 | 0.9450 | 0.9659 | 195,839 | +0.03(+2.95%) |
Sep 10, 2018 | 0.8720 | 0.9554 | 0.8393 | 0.9382 | 154,251 | +0.10(+11.69%) |
Sep 07, 2018 | 0.8413 | 0.9000 | 0.7790 | 0.8400 | 262,100 | +0.01(+0.96%) |
Sep 06, 2018 | 0.8850 | 0.9119 | 0.8320 | 0.8320 | 74,865 | -0.05(-5.99%) |
Sep 05, 2018 | 0.9670 | 1.000 | 0.8769 | 0.8850 | 121,038 | -0.03(-3.02%) |