Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.300 | 1.400 | 1.270 | 1.380 | 264,063 | +0.08(+6.15%) |
Jan 30, 2019 | 1.280 | 1.350 | 1.260 | 1.300 | 209,101 | +0.04(+3.17%) |
Jan 29, 2019 | 1.300 | 1.320 | 1.260 | 1.260 | 169,474 | -0.04(-3.08%) |
Jan 28, 2019 | 1.320 | 1.360 | 1.290 | 1.300 | 175,502 | -0.02(-1.52%) |
Jan 25, 2019 | 1.300 | 1.370 | 1.290 | 1.320 | 186,800 | +0.04(+3.13%) |
Jan 24, 2019 | 1.270 | 1.320 | 1.260 | 1.280 | 109,366 | +0.02(+1.59%) |
Jan 23, 2019 | 1.260 | 1.300 | 1.250 | 1.260 | 90,729 | +0.00(+0.00%) |
Jan 22, 2019 | 1.330 | 1.330 | 1.230 | 1.260 | 291,480 | -0.06(-4.55%) |
Jan 18, 2019 | 1.300 | 1.350 | 1.290 | 1.320 | 193,100 | +0.02(+1.54%) |
Jan 17, 2019 | 1.310 | 1.370 | 1.290 | 1.300 | 267,574 | -0.01(-0.76%) |
Jan 16, 2019 | 1.270 | 1.370 | 1.270 | 1.310 | 164,346 | +0.06(+4.80%) |
Jan 15, 2019 | 1.330 | 1.350 | 1.230 | 1.250 | 216,059 | -0.04(-3.10%) |
Jan 14, 2019 | 1.400 | 1.420 | 1.290 | 1.290 | 300,805 | -0.11(-7.86%) |
Jan 11, 2019 | 1.300 | 1.450 | 1.300 | 1.400 | 483,700 | +0.10(+7.69%) |
Jan 10, 2019 | 1.270 | 1.316 | 1.220 | 1.300 | 203,322 | +0.03(+2.36%) |
Jan 09, 2019 | 1.310 | 1.380 | 1.210 | 1.270 | 440,442 | -0.02(-1.55%) |
Jan 08, 2019 | 1.250 | 1.320 | 1.200 | 1.290 | 696,991 | +0.06(+4.88%) |
Jan 07, 2019 | 1.160 | 1.250 | 1.156 | 1.230 | 365,078 | +0.09(+7.89%) |
Jan 04, 2019 | 1.080 | 1.160 | 1.050 | 1.140 | 447,300 | +0.09(+8.57%) |
Jan 03, 2019 | 1.100 | 1.110 | 1.040 | 1.050 | 160,993 | -0.05(-4.55%) |
Jan 02, 2019 | 1.010 | 1.140 | 1.010 | 1.100 | 202,758 | +0.10(+10.00%) |
Dec 31, 2018 | 1.090 | 1.090 | 0.9800 | 1.000 | 899,400 | -0.10(-9.09%) |
Dec 28, 2018 | 1.130 | 1.150 | 1.080 | 1.100 | 406,400 | -0.04(-3.51%) |
Dec 27, 2018 | 1.070 | 1.150 | 1.069 | 1.140 | 386,666 | +0.04(+3.64%) |
Dec 26, 2018 | 0.9800 | 1.200 | 0.9800 | 1.100 | 729,455 | +0.12(+12.24%) |
Dec 24, 2018 | 0.9700 | 1.060 | 0.9700 | 0.9800 | 605,400 | +0.01(+1.03%) |
Dec 21, 2018 | 1.170 | 1.250 | 0.9600 | 0.9700 | 1,658,400 | -0.21(-17.80%) |
Dec 20, 2018 | 1.350 | 1.400 | 1.180 | 1.180 | 1,132,633 | -0.17(-12.59%) |
Dec 19, 2018 | 1.370 | 1.450 | 1.350 | 1.350 | 206,325 | -0.03(-2.17%) |
Dec 18, 2018 | 1.410 | 1.490 | 1.360 | 1.380 | 301,159 | -0.07(-4.83%) |
Dec 17, 2018 | 1.420 | 1.500 | 1.390 | 1.450 | 259,681 | +0.04(+2.84%) |
Dec 14, 2018 | 1.430 | 1.480 | 1.400 | 1.410 | 249,200 | -0.02(-1.40%) |
Dec 13, 2018 | 1.400 | 1.440 | 1.390 | 1.430 | 179,762 | +0.04(+2.88%) |
Dec 12, 2018 | 1.450 | 1.500 | 1.370 | 1.390 | 326,129 | -0.03(-2.11%) |
Dec 11, 2018 | 1.420 | 1.470 | 1.400 | 1.420 | 252,461 | +0.01(+0.71%) |
Dec 10, 2018 | 1.460 | 1.570 | 1.400 | 1.410 | 233,205 | -0.04(-2.76%) |
Dec 07, 2018 | 1.510 | 1.560 | 1.430 | 1.450 | 196,100 | -0.07(-4.61%) |
Dec 06, 2018 | 1.470 | 1.560 | 1.470 | 1.520 | 175,245 | +0.02(+1.33%) |
Dec 04, 2018 | 1.630 | 1.640 | 1.460 | 1.500 | 320,200 | -0.12(-7.41%) |
Dec 03, 2018 | 1.670 | 1.700 | 1.600 | 1.620 | 214,394 | -0.04(-2.41%) |
Nov 30, 2018 | 1.690 | 1.700 | 1.630 | 1.660 | 392,400 | -0.03(-1.78%) |
Nov 29, 2018 | 1.710 | 1.740 | 1.650 | 1.690 | 211,266 | -0.02(-1.17%) |
Nov 28, 2018 | 1.620 | 1.720 | 1.540 | 1.710 | 575,041 | +0.09(+5.56%) |
Nov 27, 2018 | 1.630 | 1.650 | 1.600 | 1.620 | 197,762 | -0.03(-1.82%) |
Nov 26, 2018 | 1.760 | 1.760 | 1.640 | 1.650 | 189,577 | -0.06(-3.51%) |
Nov 23, 2018 | 1.650 | 1.770 | 1.650 | 1.710 | 126,900 | +0.05(+3.01%) |
Nov 21, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.580 | 1.670 | 1.580 | 1.660 | 165,120 | +0.04(+2.47%) |
Nov 19, 2018 | 1.630 | 1.648 | 1.580 | 1.620 | 216,028 | -0.02(-1.22%) |
Nov 16, 2018 | 1.710 | 1.720 | 1.610 | 1.640 | 366,900 | -0.09(-5.20%) |
Nov 15, 2018 | 1.610 | 1.740 | 1.610 | 1.730 | 219,455 | +0.10(+6.13%) |
Nov 14, 2018 | 1.760 | 1.760 | 1.610 | 1.630 | 351,022 | -0.10(-5.78%) |
Nov 13, 2018 | 1.690 | 1.770 | 1.670 | 1.730 | 426,812 | +0.07(+4.22%) |
Nov 12, 2018 | 1.830 | 1.881 | 1.660 | 1.660 | 503,503 | -0.19(-10.27%) |
Nov 09, 2018 | 1.960 | 1.970 | 1.840 | 1.850 | 296,400 | -0.10(-5.13%) |
Nov 08, 2018 | 2.000 | 2.050 | 1.920 | 1.950 | 631,093 | -0.38(-16.31%) |
Nov 07, 2018 | 2.250 | 2.330 | 2.240 | 2.330 | 285,247 | +0.07(+3.10%) |
Nov 06, 2018 | 2.300 | 2.310 | 2.245 | 2.260 | 108,699 | -0.04(-1.74%) |
Nov 05, 2018 | 2.300 | 2.330 | 2.234 | 2.300 | 160,336 | +0.01(+0.44%) |
Nov 02, 2018 | 2.230 | 2.350 | 2.210 | 2.290 | 192,700 | +0.07(+3.15%) |