Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.810 | 2.190 | 1.810 | 2.190 | 1,236,509 | +0.39(+21.71%) |
Jan 30, 2019 | 1.545 | 1.870 | 1.538 | 1.799 | 1,144,212 | +0.31(+20.76%) |
Jan 29, 2019 | 1.570 | 1.620 | 1.411 | 1.490 | 409,537 | -0.05(-3.25%) |
Jan 28, 2019 | 1.410 | 1.632 | 1.361 | 1.540 | 453,484 | +0.19(+14.07%) |
Jan 25, 2019 | 1.265 | 1.390 | 1.230 | 1.350 | 516,300 | +0.17(+14.40%) |
Jan 24, 2019 | 1.217 | 1.230 | 1.180 | 1.180 | 77,279 | -0.02(-1.66%) |
Jan 23, 2019 | 1.180 | 1.250 | 1.180 | 1.200 | 57,888 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.260 | 1.200 | 1.200 | 196,281 | -0.01(-0.83%) |
Jan 18, 2019 | 1.170 | 1.220 | 1.150 | 1.210 | 132,800 | +0.04(+3.42%) |
Jan 17, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 108,043 | +0.02(+1.74%) |
Jan 16, 2019 | 1.200 | 1.212 | 1.150 | 1.150 | 165,278 | -0.05(-4.17%) |
Jan 15, 2019 | 1.240 | 1.280 | 1.190 | 1.200 | 274,195 | -0.03(-2.44%) |
Jan 14, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 109,462 | -0.01(-0.75%) |
Jan 11, 2019 | 1.260 | 1.300 | 1.220 | 1.239 | 304,500 | +0.01(+0.76%) |
Jan 10, 2019 | 1.185 | 1.260 | 1.185 | 1.230 | 76,136 | +0.06(+4.90%) |
Jan 09, 2019 | 1.220 | 1.258 | 1.169 | 1.173 | 121,022 | -0.01(-0.48%) |
Jan 08, 2019 | 1.250 | 1.310 | 1.178 | 1.178 | 222,154 | -0.05(-4.09%) |
Jan 07, 2019 | 1.170 | 1.240 | 1.160 | 1.228 | 294,907 | +0.08(+6.83%) |
Jan 04, 2019 | 1.125 | 1.184 | 1.110 | 1.150 | 176,500 | +0.04(+3.76%) |
Jan 03, 2019 | 1.155 | 1.160 | 1.080 | 1.108 | 162,725 | -0.05(-4.37%) |
Jan 02, 2019 | 1.130 | 1.160 | 1.100 | 1.159 | 169,695 | +0.04(+3.48%) |
Dec 31, 2018 | 1.140 | 1.150 | 1.100 | 1.120 | 121,400 | +0.04(+3.70%) |
Dec 28, 2018 | 1.030 | 1.100 | 1.030 | 1.080 | 96,300 | +0.05(+4.75%) |
Dec 27, 2018 | 1.095 | 1.120 | 1.000 | 1.031 | 98,895 | -0.07(-6.27%) |
Dec 26, 2018 | 1.095 | 1.150 | 1.050 | 1.100 | 77,891 | +0.00(+0.32%) |
Dec 24, 2018 | 0.9900 | 1.130 | 0.9549 | 1.097 | 155,600 | +0.11(+10.87%) |
Dec 21, 2018 | 1.100 | 1.150 | 0.9890 | 0.9890 | 291,500 | -0.09(-8.09%) |
Dec 20, 2018 | 1.050 | 1.080 | 0.9738 | 1.076 | 182,158 | +0.04(+4.01%) |
Dec 19, 2018 | 0.9875 | 1.050 | 0.9600 | 1.034 | 130,455 | +0.07(+7.76%) |
Dec 18, 2018 | 0.8930 | 0.9926 | 0.8930 | 0.9600 | 291,595 | +0.05(+5.01%) |
Dec 17, 2018 | 0.9500 | 0.9750 | 0.9000 | 0.9142 | 137,033 | -0.03(-3.57%) |
Dec 14, 2018 | 0.9749 | 1.020 | 0.9446 | 0.9480 | 99,000 | -0.04(-3.59%) |
Dec 13, 2018 | 1.055 | 1.080 | 0.9600 | 0.9833 | 153,017 | -0.08(-7.77%) |
Dec 12, 2018 | 1.088 | 1.120 | 1.060 | 1.066 | 122,039 | +0.01(+0.58%) |
Dec 11, 2018 | 1.016 | 1.130 | 1.010 | 1.060 | 158,735 | +0.05(+4.71%) |
Dec 10, 2018 | 0.9800 | 1.026 | 0.9000 | 1.012 | 287,011 | +0.02(+2.43%) |
Dec 07, 2018 | 1.039 | 1.060 | 0.9795 | 0.9883 | 123,900 | -0.01(-1.15%) |
Dec 06, 2018 | 0.8960 | 1.000 | 0.8500 | 0.9998 | 603,438 | -0.02(-1.96%) |
Dec 04, 2018 | 1.075 | 1.110 | 1.000 | 1.020 | 595,900 | -0.07(-6.71%) |
Dec 03, 2018 | 1.170 | 1.200 | 1.060 | 1.093 | 323,706 | -0.03(-2.40%) |
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%) |