Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.300 | 1.330 | 1.190 | 1.190 | 139,993 | -0.11(-8.46%) |
Jan 30, 2019 | 1.340 | 1.381 | 1.300 | 1.300 | 257,777 | -0.05(-3.70%) |
Jan 29, 2019 | 1.380 | 1.390 | 1.260 | 1.350 | 131,661 | +0.00(+0.00%) |
Jan 28, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 12,732 | -0.09(-6.25%) |
Jan 25, 2019 | 1.370 | 1.440 | 1.370 | 1.440 | 7,700 | +0.07(+5.11%) |
Jan 24, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 70,712 | -0.03(-2.14%) |
Jan 23, 2019 | 1.390 | 1.400 | 1.370 | 1.400 | 10,554 | +0.03(+2.19%) |
Jan 22, 2019 | 1.400 | 1.420 | 1.350 | 1.370 | 18,641 | -0.03(-2.14%) |
Jan 18, 2019 | 1.360 | 1.420 | 1.350 | 1.400 | 27,300 | +0.05(+3.70%) |
Jan 17, 2019 | 1.390 | 1.400 | 1.330 | 1.350 | 34,053 | -0.07(-4.93%) |
Jan 16, 2019 | 1.410 | 1.420 | 1.290 | 1.420 | 55,157 | +0.02(+1.43%) |
Jan 15, 2019 | 1.350 | 1.430 | 1.350 | 1.400 | 28,436 | +0.06(+4.48%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.320 | 1.340 | 14,043 | -0.05(-3.60%) |
Jan 11, 2019 | 1.310 | 1.390 | 1.310 | 1.390 | 77,400 | +0.09(+6.92%) |
Jan 10, 2019 | 1.290 | 1.350 | 1.186 | 1.300 | 13,682 | +0.00(+0.00%) |
Jan 09, 2019 | 1.163 | 1.320 | 1.163 | 1.300 | 23,668 | +0.12(+10.17%) |
Jan 08, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 66,874 | +0.00(+0.00%) |
Jan 07, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 85,547 | +0.00(+0.00%) |
Jan 04, 2019 | 1.210 | 1.210 | 1.170 | 1.180 | 35,900 | +0.01(+0.85%) |
Jan 03, 2019 | 1.180 | 1.250 | 1.170 | 1.170 | 58,608 | -0.06(-4.88%) |
Jan 02, 2019 | 1.020 | 1.254 | 1.010 | 1.230 | 80,542 | +0.21(+20.59%) |
Dec 31, 2018 | 1.030 | 1.090 | 0.9900 | 1.020 | 285,200 | -0.02(-1.92%) |
Dec 28, 2018 | 1.010 | 1.110 | 1.010 | 1.040 | 142,800 | +0.03(+2.97%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.010 | 1.010 | 241,464 | -0.02(-1.94%) |
Dec 26, 2018 | 1.090 | 1.110 | 1.030 | 1.030 | 468,197 | -0.04(-3.74%) |
Dec 24, 2018 | 1.020 | 1.083 | 0.9950 | 1.070 | 106,800 | +0.05(+4.90%) |
Dec 21, 2018 | 1.030 | 1.140 | 1.020 | 1.020 | 94,200 | -0.05(-4.67%) |
Dec 20, 2018 | 1.130 | 1.180 | 1.060 | 1.070 | 99,022 | -0.07(-6.14%) |
Dec 19, 2018 | 1.180 | 1.193 | 1.110 | 1.140 | 173,243 | -0.03(-2.56%) |
Dec 18, 2018 | 1.200 | 1.225 | 1.160 | 1.170 | 61,894 | -0.02(-1.68%) |
Dec 17, 2018 | 1.270 | 1.280 | 1.190 | 1.190 | 120,556 | -0.11(-8.46%) |
Dec 14, 2018 | 1.300 | 1.310 | 1.250 | 1.300 | 25,300 | +0.04(+3.17%) |
Dec 13, 2018 | 1.250 | 1.310 | 1.246 | 1.260 | 43,897 | +0.01(+1.20%) |
Dec 12, 2018 | 1.250 | 1.270 | 1.208 | 1.245 | 53,063 | +0.01(+0.40%) |
Dec 11, 2018 | 1.340 | 1.350 | 1.170 | 1.240 | 106,792 | -0.10(-7.46%) |
Dec 10, 2018 | 1.330 | 1.350 | 1.320 | 1.340 | 16,371 | +0.02(+1.52%) |
Dec 07, 2018 | 1.390 | 1.420 | 1.320 | 1.320 | 27,600 | -0.07(-5.04%) |
Dec 06, 2018 | 1.400 | 1.400 | 1.270 | 1.390 | 89,713 | +0.01(+0.72%) |
Dec 04, 2018 | 1.390 | 1.440 | 1.360 | 1.380 | 79,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.370 | 1.440 | 1.350 | 1.380 | 91,000 | +0.01(+0.73%) |
Nov 30, 2018 | 1.450 | 1.470 | 1.300 | 1.370 | 47,800 | -0.07(-4.86%) |
Nov 29, 2018 | 1.400 | 1.470 | 1.363 | 1.440 | 89,355 | +0.01(+0.70%) |
Nov 28, 2018 | 1.460 | 1.470 | 1.429 | 1.430 | 15,250 | -0.04(-2.72%) |
Nov 27, 2018 | 1.500 | 1.500 | 1.410 | 1.470 | 65,203 | -0.05(-3.29%) |
Nov 26, 2018 | 1.600 | 1.600 | 1.420 | 1.520 | 101,902 | -0.01(-0.65%) |
Nov 23, 2018 | 1.560 | 1.585 | 1.450 | 1.530 | 53,600 | -0.06(-3.77%) |
Nov 21, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.600 | 1.670 | 1.550 | 1.590 | 33,520 | -0.02(-1.24%) |
Nov 19, 2018 | 1.640 | 1.690 | 1.560 | 1.610 | 46,577 | -0.05(-3.01%) |
Nov 16, 2018 | 1.680 | 1.700 | 1.580 | 1.660 | 94,800 | -0.03(-1.78%) |
Nov 15, 2018 | 1.680 | 1.710 | 1.550 | 1.690 | 292,054 | +0.02(+1.20%) |
Nov 14, 2018 | 1.530 | 1.700 | 1.530 | 1.670 | 193,987 | +0.13(+8.44%) |
Nov 13, 2018 | 1.710 | 1.760 | 1.540 | 1.540 | 167,067 | -0.16(-9.41%) |
Nov 12, 2018 | 1.690 | 1.800 | 1.690 | 1.700 | 204,226 | +0.01(+0.59%) |
Nov 09, 2018 | 1.590 | 1.720 | 1.560 | 1.690 | 185,800 | +0.09(+5.62%) |
Nov 08, 2018 | 1.610 | 1.610 | 1.570 | 1.600 | 60,743 | -0.01(-0.62%) |
Nov 07, 2018 | 1.550 | 1.690 | 1.550 | 1.610 | 56,758 | +0.00(+0.00%) |
Nov 06, 2018 | 1.720 | 1.720 | 1.400 | 1.610 | 141,414 | -0.11(-6.40%) |
Nov 05, 2018 | 1.660 | 1.740 | 1.643 | 1.720 | 178,487 | +0.08(+4.88%) |
Nov 02, 2018 | 1.610 | 1.660 | 1.600 | 1.640 | 87,200 | +0.03(+1.86%) |