Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.200 | 1.230 | 1.200 | 1.210 | 54,770 | +0.00(+0.00%) |
Jan 30, 2019 | 1.170 | 1.210 | 1.170 | 1.210 | 133,606 | +0.04(+3.42%) |
Jan 29, 2019 | 1.150 | 1.180 | 1.140 | 1.170 | 146,225 | +0.06(+5.41%) |
Jan 28, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 93,288 | -0.02(-1.77%) |
Jan 25, 2019 | 1.110 | 1.140 | 1.110 | 1.130 | 125,740 | +0.02(+1.80%) |
Jan 24, 2019 | 1.120 | 1.140 | 1.110 | 1.110 | 77,700 | -0.04(-3.48%) |
Jan 23, 2019 | 1.140 | 1.150 | 1.130 | 1.150 | 48,681 | +0.00(+0.00%) |
Jan 22, 2019 | 1.170 | 1.170 | 1.140 | 1.150 | 39,901 | -0.03(-2.54%) |
Jan 21, 2019 | 1.180 | 1.180 | 1.170 | 1.180 | 46,900 | +0.06(+5.36%) |
Jan 18, 2019 | 1.110 | 1.130 | 1.100 | 1.120 | 104,966 | +0.04(+3.70%) |
Jan 17, 2019 | 1.080 | 1.080 | 1.070 | 1.080 | 60,860 | +0.00(+0.00%) |
Jan 16, 2019 | 1.090 | 1.090 | 1.080 | 1.080 | 20,100 | -0.01(-0.92%) |
Jan 15, 2019 | 1.090 | 1.100 | 1.080 | 1.090 | 62,057 | +0.01(+0.93%) |
Jan 14, 2019 | 1.080 | 1.080 | 1.070 | 1.080 | 38,790 | -0.03(-2.70%) |
Jan 11, 2019 | 1.090 | 1.120 | 1.090 | 1.110 | 130,110 | +0.00(+0.00%) |
Jan 10, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 32,810 | +0.02(+1.83%) |
Jan 09, 2019 | 1.080 | 1.100 | 1.080 | 1.090 | 54,108 | +0.03(+2.83%) |
Jan 08, 2019 | 1.060 | 1.070 | 1.050 | 1.060 | 99,235 | +0.00(+0.00%) |
Jan 07, 2019 | 1.060 | 1.070 | 1.060 | 1.060 | 82,754 | +0.00(+0.00%) |
Jan 04, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 83,830 | +0.03(+2.91%) |
Jan 03, 2019 | 1.060 | 1.060 | 1.030 | 1.030 | 93,372 | -0.03(-2.83%) |
Jan 02, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 158,000 | -0.02(-1.85%) |
Dec 31, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.01(+0.93%) | |
Dec 28, 2018 | 1.040 | 1.070 | 1.040 | 1.070 | 59,940 | +0.03(+2.88%) |
Dec 27, 2018 | 1.040 | 1.040 | 1.020 | 1.040 | 52,410 | +0.02(+1.96%) |
Dec 24, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Dec 21, 2018 | 1.030 | 1.070 | 1.020 | 1.040 | 63,363 | +0.01(+0.97%) |
Dec 20, 2018 | 1.030 | 1.060 | 1.030 | 1.030 | 78,700 | -0.01(-0.96%) |
Dec 19, 2018 | 1.050 | 1.060 | 1.030 | 1.040 | 279,500 | -0.05(-4.59%) |
Dec 18, 2018 | 1.060 | 1.110 | 1.060 | 1.090 | 162,518 | +0.03(+2.83%) |
Dec 17, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 68,109 | -0.04(-3.64%) |
Dec 14, 2018 | 1.090 | 1.130 | 1.090 | 1.100 | 90,965 | +0.02(+1.85%) |
Dec 13, 2018 | 1.100 | 1.110 | 1.070 | 1.080 | 105,747 | -0.06(-5.26%) |
Dec 12, 2018 | 1.100 | 1.150 | 1.090 | 1.140 | 141,250 | +0.04(+3.64%) |
Dec 11, 2018 | 1.120 | 1.130 | 1.100 | 1.100 | 63,700 | -0.01(-0.90%) |
Dec 10, 2018 | 1.110 | 1.120 | 1.090 | 1.110 | 119,741 | -0.01(-0.89%) |
Dec 07, 2018 | 1.140 | 1.150 | 1.120 | 1.120 | 101,600 | +0.00(+0.00%) |
Dec 06, 2018 | 1.170 | 1.170 | 1.100 | 1.120 | 77,900 | -0.05(-4.27%) |
Dec 05, 2018 | 1.180 | 1.190 | 1.170 | 1.170 | 16,280 | +0.00(+0.00%) |
Dec 04, 2018 | 1.180 | 1.200 | 1.160 | 1.170 | 67,700 | -0.02(-1.68%) |
Dec 03, 2018 | 1.180 | 1.210 | 1.180 | 1.190 | 132,559 | +0.03(+2.59%) |
Nov 30, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 51,270 | -0.03(-2.52%) |
Nov 29, 2018 | 1.180 | 1.200 | 1.170 | 1.190 | 55,300 | +0.01(+0.85%) |
Nov 28, 2018 | 1.170 | 1.180 | 1.150 | 1.180 | 221,000 | +0.02(+1.72%) |
Nov 27, 2018 | 1.180 | 1.190 | 1.160 | 1.160 | 149,431 | -0.02(-1.69%) |
Nov 26, 2018 | 1.160 | 1.190 | 1.160 | 1.180 | 80,600 | +0.02(+1.72%) |
Nov 23, 2018 | 1.150 | 1.170 | 1.150 | 1.160 | 165,529 | -0.02(-1.69%) |
Nov 22, 2018 | 1.180 | 1.190 | 1.150 | 1.180 | 18,000 | -0.01(-0.84%) |
Nov 21, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 38,662 | +0.03(+2.59%) |
Nov 20, 2018 | 1.250 | 1.250 | 1.160 | 1.160 | 99,540 | -0.11(-8.66%) |
Nov 19, 2018 | 1.300 | 1.300 | 1.260 | 1.270 | 46,205 | -0.05(-3.79%) |
Nov 16, 2018 | 1.290 | 1.320 | 1.290 | 1.320 | 25,122 | +0.06(+4.76%) |
Nov 15, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 18,009 | +0.01(+0.80%) |
Nov 14, 2018 | 1.260 | 1.260 | 1.250 | 1.250 | 35,870 | +0.00(+0.00%) |
Nov 13, 2018 | 1.270 | 1.280 | 1.240 | 1.250 | 84,255 | -0.02(-1.57%) |
Nov 12, 2018 | 1.270 | 1.310 | 1.270 | 1.270 | 54,298 | -0.03(-2.31%) |
Nov 09, 2018 | 1.310 | 1.320 | 1.300 | 1.300 | 23,087 | -0.03(-2.26%) |
Nov 08, 2018 | 1.370 | 1.370 | 1.330 | 1.330 | 29,400 | -0.06(-4.32%) |
Nov 07, 2018 | 1.380 | 1.400 | 1.380 | 1.390 | 36,593 | -0.03(-2.11%) |
Nov 06, 2018 | 1.440 | 1.440 | 1.400 | 1.420 | 95,342 | -0.02(-1.39%) |
Nov 05, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 200,635 | +0.07(+5.11%) |
Nov 02, 2018 | 1.450 | 1.450 | 1.370 | 1.370 | 127,696 | -0.07(-4.86%) |