Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.660 | 1.660 | 1.650 | 1.650 | 458,275 | -0.01(-0.60%) |
Jan 30, 2019 | 1.640 | 1.660 | 1.640 | 1.660 | 1,364,484 | +0.02(+1.22%) |
Jan 29, 2019 | 1.650 | 1.650 | 1.640 | 1.640 | 693,426 | -0.01(-0.61%) |
Jan 28, 2019 | 1.650 | 1.660 | 1.640 | 1.650 | 693,784 | +0.00(+0.00%) |
Jan 25, 2019 | 1.640 | 1.660 | 1.640 | 1.650 | 2,111,700 | +0.01(+0.61%) |
Jan 24, 2019 | 1.650 | 1.650 | 1.640 | 1.640 | 1,555,284 | -0.01(-0.61%) |
Jan 23, 2019 | 1.650 | 1.660 | 1.630 | 1.650 | 4,403,213 | +0.00(+0.00%) |
Jan 22, 2019 | 1.650 | 1.660 | 1.640 | 1.650 | 13,787,609 | +0.52(+46.02%) |
Jan 18, 2019 | 1.040 | 1.130 | 1.020 | 1.130 | 124,600 | +0.10(+9.71%) |
Jan 17, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 87,164 | +0.00(+0.00%) |
Jan 16, 2019 | 1.050 | 1.050 | 1.020 | 1.030 | 162,637 | -0.02(-1.90%) |
Jan 15, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 19,242 | +0.04(+3.96%) |
Jan 14, 2019 | 1.000 | 1.070 | 0.9700 | 1.010 | 70,783 | -0.01(-0.98%) |
Jan 11, 2019 | 1.010 | 1.060 | 0.9800 | 1.020 | 59,900 | +0.02(+2.00%) |
Jan 10, 2019 | 1.040 | 1.050 | 0.9751 | 1.000 | 35,828 | -0.05(-4.76%) |
Jan 09, 2019 | 0.9800 | 1.050 | 0.9800 | 1.050 | 74,603 | +0.05(+5.47%) |
Jan 08, 2019 | 0.9600 | 0.9976 | 0.9400 | 0.9955 | 44,123 | +0.05(+4.79%) |
Jan 07, 2019 | 0.9700 | 0.9990 | 0.9301 | 0.9500 | 33,748 | -0.01(-1.04%) |
Jan 04, 2019 | 0.9300 | 0.9650 | 0.8730 | 0.9600 | 99,800 | +0.03(+3.45%) |
Jan 03, 2019 | 0.9270 | 0.9280 | 0.9001 | 0.9280 | 32,772 | -0.01(-1.07%) |
Jan 02, 2019 | 0.8500 | 0.9380 | 0.8500 | 0.9380 | 18,446 | +0.09(+10.35%) |
Dec 31, 2018 | 0.8950 | 0.9760 | 0.8500 | 0.8500 | 215,700 | -0.05(-5.03%) |
Dec 28, 2018 | 0.8590 | 0.9030 | 0.8500 | 0.8950 | 309,000 | +0.04(+4.07%) |
Dec 27, 2018 | 0.8200 | 0.9000 | 0.8200 | 0.8600 | 98,124 | +0.04(+4.88%) |
Dec 26, 2018 | 0.8900 | 0.9339 | 0.8000 | 0.8200 | 211,107 | -0.07(-7.34%) |
Dec 24, 2018 | 0.9000 | 0.9000 | 0.8040 | 0.8850 | 134,900 | -0.04(-4.32%) |
Dec 21, 2018 | 0.9100 | 0.9900 | 0.9100 | 0.9250 | 132,200 | -0.01(-0.54%) |
Dec 20, 2018 | 0.9836 | 1.020 | 0.9212 | 0.9300 | 31,445 | -0.05(-5.10%) |
Dec 19, 2018 | 1.050 | 1.050 | 0.9800 | 0.9800 | 62,873 | -0.07(-6.67%) |
Dec 18, 2018 | 1.020 | 1.050 | 0.9500 | 1.050 | 320,719 | +0.05(+5.00%) |
Dec 17, 2018 | 1.060 | 1.060 | 0.9600 | 1.000 | 172,297 | +0.04(+4.17%) |
Dec 14, 2018 | 0.9100 | 1.000 | 0.9100 | 0.9600 | 59,000 | +0.00(+0.42%) |
Dec 13, 2018 | 1.000 | 1.010 | 0.9000 | 0.9560 | 64,034 | -0.06(-6.27%) |
Dec 12, 2018 | 1.010 | 1.020 | 1.010 | 1.020 | 149,426 | +0.04(+3.86%) |
Dec 11, 2018 | 0.9700 | 0.9980 | 0.9202 | 0.9821 | 67,205 | +0.01(+1.25%) |
Dec 10, 2018 | 0.9700 | 1.000 | 0.9100 | 0.9700 | 121,057 | -0.03(-3.00%) |
Dec 07, 2018 | 1.000 | 1.085 | 0.9700 | 1.000 | 84,300 | +0.00(+0.00%) |
Dec 06, 2018 | 1.100 | 1.110 | 1.000 | 1.000 | 84,892 | -0.08(-7.41%) |
Dec 04, 2018 | 1.190 | 1.190 | 1.080 | 1.080 | 110,000 | -0.12(-10.00%) |
Dec 03, 2018 | 1.170 | 1.200 | 1.050 | 1.200 | 224,108 | +0.08(+7.14%) |
Nov 30, 2018 | 1.160 | 1.170 | 1.120 | 1.120 | 83,200 | -0.04(-3.45%) |
Nov 29, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 48,914 | +0.00(+0.00%) |
Nov 28, 2018 | 1.140 | 1.175 | 1.140 | 1.160 | 71,206 | +0.01(+0.87%) |
Nov 27, 2018 | 1.200 | 1.205 | 1.121 | 1.150 | 110,457 | -0.05(-4.17%) |
Nov 26, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 56,490 | +0.02(+1.69%) |
Nov 23, 2018 | 1.180 | 1.240 | 1.180 | 1.180 | 17,300 | -0.05(-3.67%) |
Nov 21, 2018 | 1.225 | 1.225 | 1.225 | 0 | +0.02(+1.24%) | |
Nov 20, 2018 | 1.150 | 1.230 | 1.150 | 1.210 | 56,304 | +0.00(+0.41%) |
Nov 19, 2018 | 1.190 | 1.228 | 1.186 | 1.205 | 42,191 | +0.02(+1.26%) |
Nov 16, 2018 | 1.220 | 1.240 | 1.190 | 1.190 | 41,200 | -0.05(-4.03%) |
Nov 15, 2018 | 1.200 | 1.240 | 1.150 | 1.240 | 129,325 | +0.07(+5.98%) |
Nov 14, 2018 | 1.220 | 1.220 | 1.158 | 1.170 | 98,850 | -0.03(-2.50%) |
Nov 13, 2018 | 1.230 | 1.244 | 1.110 | 1.200 | 239,958 | +0.03(+2.56%) |
Nov 12, 2018 | 1.220 | 1.260 | 1.170 | 1.170 | 57,178 | -0.05(-4.10%) |
Nov 09, 2018 | 1.250 | 1.290 | 1.220 | 1.220 | 53,500 | -0.05(-3.94%) |
Nov 08, 2018 | 1.270 | 1.290 | 1.250 | 1.270 | 28,029 | -0.02(-1.55%) |
Nov 07, 2018 | 1.320 | 1.320 | 1.230 | 1.290 | 52,342 | +0.00(+0.00%) |
Nov 06, 2018 | 1.250 | 1.290 | 1.150 | 1.290 | 90,686 | +0.09(+7.50%) |
Nov 05, 2018 | 1.210 | 1.260 | 1.200 | 1.200 | 189,210 | -0.02(-1.64%) |
Nov 02, 2018 | 1.380 | 1.380 | 1.220 | 1.220 | 104,000 | -0.06(-4.69%) |