Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.500 | 1.540 | 1.450 | 1.490 | 599,153 | -0.02(-1.32%) |
Jan 30, 2019 | 1.450 | 1.510 | 1.400 | 1.510 | 317,901 | +0.11(+7.86%) |
Jan 29, 2019 | 1.395 | 1.440 | 1.320 | 1.400 | 148,445 | +0.02(+1.45%) |
Jan 28, 2019 | 1.300 | 1.430 | 1.300 | 1.380 | 144,616 | +0.07(+5.34%) |
Jan 25, 2019 | 1.335 | 1.420 | 1.280 | 1.310 | 108,500 | +0.02(+1.55%) |
Jan 24, 2019 | 1.355 | 1.355 | 1.250 | 1.290 | 137,766 | -0.04(-3.01%) |
Jan 23, 2019 | 1.340 | 1.460 | 1.305 | 1.330 | 113,864 | -0.09(-6.34%) |
Jan 22, 2019 | 1.420 | 1.510 | 1.360 | 1.420 | 196,487 | -0.05(-3.40%) |
Jan 18, 2019 | 1.600 | 1.645 | 1.430 | 1.470 | 302,700 | -0.12(-7.55%) |
Jan 17, 2019 | 1.540 | 1.640 | 1.480 | 1.590 | 694,314 | +0.11(+7.43%) |
Jan 16, 2019 | 1.445 | 1.540 | 1.430 | 1.480 | 343,548 | +0.06(+4.59%) |
Jan 15, 2019 | 1.435 | 1.688 | 1.350 | 1.415 | 846,099 | +0.16(+12.30%) |
Jan 14, 2019 | 1.300 | 1.350 | 1.260 | 1.260 | 136,162 | -0.01(-0.79%) |
Jan 11, 2019 | 1.160 | 1.270 | 1.150 | 1.270 | 72,400 | +0.10(+8.55%) |
Jan 10, 2019 | 1.270 | 1.270 | 1.140 | 1.170 | 130,317 | -0.05(-4.10%) |
Jan 09, 2019 | 1.040 | 1.230 | 0.9800 | 1.220 | 293,978 | +0.21(+20.79%) |
Jan 08, 2019 | 0.9800 | 1.010 | 0.9649 | 1.010 | 102,200 | +0.04(+4.12%) |
Jan 07, 2019 | 1.000 | 1.000 | 0.9300 | 0.9700 | 107,617 | -0.03(-3.00%) |
Jan 04, 2019 | 0.9700 | 1.035 | 0.9363 | 1.000 | 226,600 | -0.02(-1.96%) |
Jan 03, 2019 | 0.9750 | 1.040 | 0.9401 | 1.020 | 92,081 | +0.06(+6.66%) |
Jan 02, 2019 | 0.9900 | 0.9900 | 0.8973 | 0.9563 | 87,470 | +0.03(+2.83%) |
Dec 31, 2018 | 1.010 | 1.030 | 0.9000 | 0.9300 | 359,100 | -0.08(-7.92%) |
Dec 28, 2018 | 0.9600 | 1.010 | 0.8000 | 1.010 | 127,300 | +0.14(+16.09%) |
Dec 27, 2018 | 0.9150 | 0.9500 | 0.8386 | 0.8700 | 112,961 | -0.08(-8.42%) |
Dec 26, 2018 | 0.7850 | 0.9900 | 0.7837 | 0.9500 | 165,875 | +0.14(+17.28%) |
Dec 24, 2018 | 0.7500 | 0.8510 | 0.7500 | 0.8100 | 114,000 | -0.02(-2.99%) |
Dec 21, 2018 | 1.060 | 1.060 | 0.8250 | 0.8350 | 202,600 | -0.19(-18.14%) |
Dec 20, 2018 | 1.020 | 1.070 | 1.000 | 1.020 | 132,721 | -0.01(-0.97%) |
Dec 19, 2018 | 1.060 | 1.100 | 1.010 | 1.030 | 115,554 | -0.03(-2.83%) |
Dec 18, 2018 | 1.040 | 1.080 | 1.010 | 1.060 | 95,360 | -0.01(-0.93%) |
Dec 17, 2018 | 0.9800 | 1.100 | 0.9800 | 1.070 | 173,387 | -0.02(-1.83%) |
Dec 14, 2018 | 0.9500 | 1.111 | 0.9500 | 1.090 | 55,100 | +0.03(+2.83%) |
Dec 13, 2018 | 1.040 | 1.160 | 1.040 | 1.060 | 51,770 | -0.09(-7.83%) |
Dec 12, 2018 | 1.120 | 1.220 | 1.100 | 1.150 | 74,397 | +0.03(+2.68%) |
Dec 11, 2018 | 1.300 | 1.300 | 1.100 | 1.120 | 107,578 | -0.12(-9.68%) |
Dec 10, 2018 | 1.130 | 1.250 | 1.060 | 1.240 | 141,433 | +0.06(+5.08%) |
Dec 07, 2018 | 1.030 | 1.220 | 0.9400 | 1.180 | 518,100 | +0.24(+25.53%) |
Dec 06, 2018 | 1.040 | 1.060 | 0.9302 | 0.9400 | 246,862 | -0.11(-10.48%) |
Dec 04, 2018 | 1.190 | 1.190 | 1.040 | 1.050 | 133,600 | -0.13(-11.02%) |
Dec 03, 2018 | 1.140 | 1.200 | 1.100 | 1.180 | 101,932 | +0.04(+3.28%) |
Nov 30, 2018 | 1.130 | 1.180 | 1.100 | 1.143 | 73,400 | +0.01(+1.11%) |
Nov 29, 2018 | 1.075 | 1.150 | 0.8400 | 1.130 | 93,296 | +0.07(+6.60%) |
Nov 28, 2018 | 1.055 | 1.070 | 0.9800 | 1.060 | 164,532 | +0.02(+1.44%) |
Nov 27, 2018 | 1.160 | 1.190 | 1.000 | 1.045 | 413,212 | -0.15(-12.18%) |
Nov 26, 2018 | 1.280 | 1.380 | 1.180 | 1.190 | 133,136 | -0.07(-5.56%) |
Nov 23, 2018 | 1.160 | 1.270 | 1.160 | 1.260 | 72,500 | -0.02(-1.41%) |
Nov 21, 2018 | 1.278 | 1.278 | 1.278 | 0 | +0.06(+4.75%) | |
Nov 20, 2018 | 1.210 | 1.250 | 1.180 | 1.220 | 102,923 | -0.06(-4.69%) |
Nov 19, 2018 | 1.220 | 1.390 | 1.220 | 1.280 | 168,852 | -0.11(-7.91%) |
Nov 16, 2018 | 1.340 | 1.430 | 1.310 | 1.390 | 246,300 | +0.07(+5.30%) |
Nov 15, 2018 | 1.350 | 1.350 | 1.200 | 1.320 | 96,812 | +0.07(+5.60%) |
Nov 14, 2018 | 1.280 | 1.340 | 1.200 | 1.250 | 186,632 | -0.05(-3.85%) |
Nov 13, 2018 | 1.280 | 1.430 | 1.280 | 1.300 | 108,588 | -0.07(-5.11%) |
Nov 12, 2018 | 1.368 | 1.470 | 1.360 | 1.370 | 64,486 | +0.00(+0.00%) |
Nov 09, 2018 | 1.450 | 1.450 | 1.330 | 1.370 | 64,300 | -0.08(-5.52%) |
Nov 08, 2018 | 1.560 | 1.650 | 1.410 | 1.450 | 106,228 | -0.10(-6.75%) |
Nov 07, 2018 | 1.670 | 1.700 | 1.510 | 1.555 | 174,879 | -0.06(-3.48%) |
Nov 06, 2018 | 1.600 | 1.680 | 1.498 | 1.611 | 351,210 | +0.11(+7.40%) |
Nov 05, 2018 | 1.510 | 1.510 | 1.430 | 1.500 | 81,605 | +0.04(+2.74%) |
Nov 02, 2018 | 1.400 | 1.480 | 1.337 | 1.460 | 123,400 | +0.12(+8.96%) |