Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.200 | 1.240 | 1.180 | 1.200 | 62,036 | +0.00(+0.00%) |
Jan 30, 2019 | 1.230 | 1.262 | 1.180 | 1.200 | 79,495 | -0.04(-3.23%) |
Jan 29, 2019 | 1.220 | 1.240 | 1.220 | 1.240 | 9,791 | +0.03(+2.48%) |
Jan 28, 2019 | 1.230 | 1.270 | 1.200 | 1.210 | 52,148 | -0.02(-1.63%) |
Jan 25, 2019 | 1.230 | 1.240 | 1.180 | 1.230 | 43,000 | -0.02(-1.60%) |
Jan 24, 2019 | 1.250 | 1.250 | 1.153 | 1.250 | 94,774 | +0.01(+0.81%) |
Jan 23, 2019 | 1.210 | 1.240 | 1.210 | 1.240 | 14,805 | +0.03(+2.48%) |
Jan 22, 2019 | 1.250 | 1.260 | 1.200 | 1.210 | 63,302 | -0.04(-3.20%) |
Jan 18, 2019 | 1.310 | 1.320 | 1.210 | 1.250 | 79,400 | -0.06(-4.58%) |
Jan 17, 2019 | 1.300 | 1.340 | 1.271 | 1.310 | 106,796 | +0.02(+1.55%) |
Jan 16, 2019 | 1.270 | 1.350 | 1.220 | 1.290 | 209,831 | +0.07(+5.74%) |
Jan 15, 2019 | 1.170 | 1.290 | 1.170 | 1.220 | 113,838 | +0.07(+6.09%) |
Jan 14, 2019 | 1.136 | 1.180 | 1.130 | 1.150 | 37,035 | -0.01(-0.86%) |
Jan 11, 2019 | 1.170 | 1.170 | 1.110 | 1.160 | 35,900 | +0.02(+1.75%) |
Jan 10, 2019 | 1.150 | 1.160 | 1.110 | 1.140 | 47,503 | +0.01(+0.88%) |
Jan 09, 2019 | 1.160 | 1.200 | 1.090 | 1.130 | 100,288 | -0.03(-2.59%) |
Jan 08, 2019 | 1.160 | 1.240 | 1.160 | 1.160 | 131,514 | +0.01(+0.87%) |
Jan 07, 2019 | 1.090 | 1.170 | 1.090 | 1.150 | 89,862 | +0.06(+5.50%) |
Jan 04, 2019 | 1.080 | 1.200 | 1.080 | 1.090 | 100,500 | -0.02(-1.80%) |
Jan 03, 2019 | 1.110 | 1.130 | 1.090 | 1.110 | 11,578 | +0.00(+0.00%) |
Jan 02, 2019 | 1.070 | 1.110 | 1.050 | 1.110 | 60,565 | +0.04(+3.74%) |
Dec 31, 2018 | 1.040 | 1.110 | 1.040 | 1.070 | 54,300 | +0.00(+0.00%) |
Dec 28, 2018 | 1.040 | 1.110 | 1.020 | 1.070 | 90,500 | +0.03(+2.88%) |
Dec 27, 2018 | 1.010 | 1.170 | 1.010 | 1.040 | 164,049 | +0.03(+2.97%) |
Dec 26, 2018 | 1.030 | 1.090 | 0.9950 | 1.010 | 284,315 | -0.02(-1.94%) |
Dec 24, 2018 | 1.020 | 1.030 | 1.000 | 1.030 | 56,000 | +0.01(+0.98%) |
Dec 21, 2018 | 1.110 | 1.150 | 1.020 | 1.020 | 107,800 | -0.09(-8.11%) |
Dec 20, 2018 | 1.170 | 1.200 | 1.080 | 1.110 | 139,526 | -0.07(-5.93%) |
Dec 19, 2018 | 1.150 | 1.250 | 1.150 | 1.180 | 79,057 | -0.02(-1.67%) |
Dec 18, 2018 | 1.260 | 1.290 | 1.110 | 1.200 | 356,347 | +0.03(+2.56%) |
Dec 17, 2018 | 1.170 | 1.300 | 1.160 | 1.170 | 402,768 | +0.01(+0.86%) |
Dec 14, 2018 | 1.050 | 1.160 | 1.050 | 1.160 | 64,200 | +0.09(+8.41%) |
Dec 13, 2018 | 1.030 | 1.070 | 1.030 | 1.070 | 39,013 | +0.04(+3.88%) |
Dec 12, 2018 | 1.060 | 1.060 | 1.000 | 1.030 | 99,472 | -0.03(-2.83%) |
Dec 11, 2018 | 1.120 | 1.130 | 1.000 | 1.060 | 206,826 | -0.07(-6.19%) |
Dec 10, 2018 | 1.130 | 1.150 | 1.110 | 1.130 | 43,381 | +0.00(+0.00%) |
Dec 07, 2018 | 1.140 | 1.140 | 1.130 | 1.130 | 48,700 | +0.00(+0.00%) |
Dec 06, 2018 | 1.120 | 1.160 | 1.100 | 1.130 | 101,403 | -0.03(-2.59%) |
Dec 04, 2018 | 1.110 | 1.170 | 1.110 | 1.160 | 70,800 | +0.04(+3.57%) |
Dec 03, 2018 | 1.150 | 1.150 | 1.080 | 1.120 | 106,258 | -0.01(-0.88%) |
Nov 30, 2018 | 1.110 | 1.150 | 1.110 | 1.130 | 57,100 | +0.01(+0.89%) |
Nov 29, 2018 | 1.120 | 1.140 | 1.100 | 1.120 | 137,617 | +0.00(+0.00%) |
Nov 28, 2018 | 1.150 | 1.180 | 1.100 | 1.120 | 187,317 | -0.04(-3.45%) |
Nov 27, 2018 | 1.150 | 1.180 | 1.120 | 1.160 | 151,823 | -0.01(-0.85%) |
Nov 26, 2018 | 1.160 | 1.190 | 1.120 | 1.170 | 93,129 | +0.01(+0.86%) |
Nov 23, 2018 | 1.120 | 1.190 | 1.120 | 1.160 | 44,800 | +0.01(+0.87%) |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Nov 20, 2018 | 1.180 | 1.200 | 1.110 | 1.160 | 131,652 | -0.04(-3.33%) |
Nov 19, 2018 | 1.190 | 1.234 | 1.163 | 1.200 | 127,036 | +0.02(+1.69%) |
Nov 16, 2018 | 1.240 | 1.290 | 1.180 | 1.180 | 248,700 | -0.07(-5.60%) |
Nov 15, 2018 | 1.260 | 1.290 | 1.230 | 1.250 | 253,903 | -0.01(-0.79%) |
Nov 14, 2018 | 1.270 | 1.300 | 1.230 | 1.260 | 157,417 | -0.01(-0.79%) |
Nov 13, 2018 | 1.180 | 1.280 | 1.170 | 1.270 | 314,245 | +0.10(+8.55%) |
Nov 12, 2018 | 1.180 | 1.240 | 1.150 | 1.170 | 463,911 | -0.01(-0.85%) |
Nov 09, 2018 | 1.200 | 1.225 | 1.140 | 1.180 | 195,100 | -0.03(-2.48%) |
Nov 08, 2018 | 1.250 | 1.270 | 1.110 | 1.210 | 740,216 | -0.04(-3.20%) |
Nov 07, 2018 | 1.360 | 1.420 | 1.200 | 1.250 | 1,405,357 | -0.11(-8.09%) |
Nov 06, 2018 | 1.480 | 1.500 | 1.190 | 1.360 | 6,782,967 | +0.02(+1.49%) |
Nov 05, 2018 | 1.100 | 1.550 | 0.8100 | 1.340 | 22,280,700 | +0.93(+226.83%) |
Nov 02, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.4100 | 90,400 | +0.01(+2.19%) |