Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.410 | 1.450 | 1.360 | 1.370 | 1,934,935 | -0.04(-2.84%) |
Jan 30, 2019 | 1.410 | 1.470 | 1.370 | 1.410 | 2,077,411 | -0.01(-0.70%) |
Jan 29, 2019 | 1.510 | 1.540 | 1.390 | 1.420 | 3,671,024 | -0.08(-5.33%) |
Jan 28, 2019 | 1.500 | 1.590 | 1.480 | 1.500 | 4,893,832 | +0.01(+0.67%) |
Jan 25, 2019 | 1.380 | 1.540 | 1.370 | 1.490 | 5,330,941 | +0.14(+10.37%) |
Jan 24, 2019 | 1.340 | 1.370 | 1.340 | 1.350 | 862,121 | -0.01(-0.74%) |
Jan 23, 2019 | 1.340 | 1.390 | 1.340 | 1.360 | 1,313,411 | +0.02(+1.49%) |
Jan 22, 2019 | 1.350 | 1.370 | 1.310 | 1.340 | 1,121,297 | -0.01(-0.74%) |
Jan 21, 2019 | 1.380 | 1.380 | 1.340 | 1.350 | 402,341 | +0.00(+0.00%) |
Jan 18, 2019 | 1.350 | 1.390 | 1.320 | 1.350 | 1,765,349 | +0.02(+1.50%) |
Jan 17, 2019 | 1.350 | 1.370 | 1.320 | 1.330 | 1,360,802 | -0.06(-4.32%) |
Jan 16, 2019 | 1.370 | 1.430 | 1.340 | 1.390 | 3,323,486 | +0.04(+2.96%) |
Jan 15, 2019 | 1.290 | 1.420 | 1.200 | 1.350 | 8,084,278 | +0.03(+2.27%) |
Jan 14, 2019 | 1.450 | 1.450 | 1.320 | 1.320 | 5,538,243 | -0.13(-8.97%) |
Jan 11, 2019 | 1.420 | 1.540 | 1.370 | 1.450 | 6,180,491 | -0.01(-0.68%) |
Jan 10, 2019 | 1.670 | 1.670 | 1.460 | 1.460 | 11,292,715 | -0.19(-11.52%) |
Jan 09, 2019 | 1.550 | 1.650 | 1.470 | 1.650 | 9,144,202 | +0.18(+12.24%) |
Jan 08, 2019 | 1.350 | 1.470 | 1.320 | 1.470 | 6,982,790 | +0.17(+13.08%) |
Jan 07, 2019 | 1.180 | 1.300 | 1.160 | 1.300 | 4,583,573 | +0.16(+14.04%) |
Jan 04, 2019 | 1.110 | 1.180 | 1.100 | 1.140 | 4,955,639 | +0.09(+8.57%) |
Jan 03, 2019 | 1.000 | 1.230 | 0.9600 | 1.050 | 9,447,667 | +0.01(+0.96%) |
Jan 02, 2019 | 0.7800 | 1.040 | 0.7700 | 1.040 | 7,891,339 | +0.24(+30.00%) |
Dec 31, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.04(-4.76%) | |
Dec 28, 2018 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 1,699,050 | -0.01(-1.18%) |
Dec 27, 2018 | 0.8500 | 0.8900 | 0.8300 | 0.8500 | 1,319,947 | +0.00(+0.00%) |
Dec 24, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.19%) | |
Dec 21, 2018 | 0.8600 | 0.8900 | 0.7500 | 0.8400 | 5,806,707 | +0.03(+3.70%) |
Dec 20, 2018 | 0.9800 | 0.9900 | 0.8100 | 0.8100 | 7,916,451 | -0.21(-20.59%) |
Dec 19, 2018 | 1.090 | 1.110 | 1.020 | 1.020 | 2,490,226 | -0.10(-8.93%) |
Dec 18, 2018 | 1.200 | 1.220 | 1.100 | 1.120 | 2,253,673 | -0.08(-6.67%) |
Dec 17, 2018 | 1.200 | 1.270 | 1.190 | 1.200 | 919,332 | -0.03(-2.44%) |
Dec 14, 2018 | 1.210 | 1.250 | 1.180 | 1.230 | 1,095,765 | +0.00(+0.00%) |
Dec 13, 2018 | 1.300 | 1.320 | 1.210 | 1.230 | 1,079,470 | -0.06(-4.65%) |
Dec 12, 2018 | 1.330 | 1.350 | 1.270 | 1.290 | 1,335,002 | -0.05(-3.73%) |
Dec 11, 2018 | 1.310 | 1.360 | 1.290 | 1.340 | 1,498,475 | +0.03(+2.29%) |
Dec 10, 2018 | 1.260 | 1.320 | 1.230 | 1.310 | 1,986,140 | +0.05(+3.97%) |
Dec 07, 2018 | 1.280 | 1.310 | 1.190 | 1.260 | 2,875,176 | +0.03(+2.44%) |
Dec 06, 2018 | 1.200 | 1.280 | 1.160 | 1.230 | 3,086,967 | +0.03(+2.50%) |
Dec 05, 2018 | 1.320 | 1.380 | 1.200 | 1.200 | 2,638,914 | -0.16(-11.76%) |
Dec 04, 2018 | 1.350 | 1.360 | 1.270 | 1.360 | 1,721,431 | -0.04(-2.86%) |
Dec 03, 2018 | 1.470 | 1.510 | 1.310 | 1.400 | 4,204,734 | +0.01(+0.72%) |
Nov 30, 2018 | 1.210 | 1.415 | 1.210 | 1.390 | 2,887,507 | +0.15(+12.10%) |
Nov 29, 2018 | 1.280 | 1.280 | 1.215 | 1.240 | 1,230,473 | -0.04(-3.13%) |
Nov 28, 2018 | 1.250 | 1.350 | 1.220 | 1.280 | 1,794,047 | +0.04(+3.23%) |
Nov 27, 2018 | 1.330 | 1.380 | 1.230 | 1.240 | 3,155,382 | -0.13(-9.49%) |
Nov 26, 2018 | 1.460 | 1.470 | 1.370 | 1.370 | 1,110,508 | -0.08(-5.52%) |
Nov 23, 2018 | 1.420 | 1.450 | 1.390 | 1.450 | 962,732 | +0.04(+2.84%) |
Nov 22, 2018 | 1.470 | 1.470 | 1.410 | 1.410 | 865,363 | -0.05(-3.42%) |
Nov 21, 2018 | 1.440 | 1.490 | 1.420 | 1.460 | 1,324,695 | +0.04(+2.82%) |
Nov 20, 2018 | 1.410 | 1.470 | 1.360 | 1.420 | 3,053,829 | -0.06(-4.05%) |
Nov 19, 2018 | 1.450 | 1.520 | 1.430 | 1.480 | 1,536,305 | -0.02(-1.33%) |
Nov 16, 2018 | 1.610 | 1.640 | 1.490 | 1.500 | 2,455,971 | -0.09(-5.66%) |
Nov 15, 2018 | 1.470 | 1.600 | 1.400 | 1.590 | 3,768,599 | +0.15(+10.42%) |
Nov 14, 2018 | 1.590 | 1.590 | 1.390 | 1.440 | 5,177,528 | -0.21(-12.73%) |
Nov 13, 2018 | 1.640 | 1.720 | 1.600 | 1.650 | 2,866,395 | +0.01(+0.61%) |
Nov 12, 2018 | 1.780 | 1.810 | 1.600 | 1.640 | 3,222,133 | -0.11(-6.29%) |
Nov 09, 2018 | 1.820 | 1.840 | 1.750 | 1.750 | 2,167,008 | -0.10(-5.41%) |
Nov 08, 2018 | 1.960 | 1.970 | 1.840 | 1.850 | 2,783,252 | -0.12(-6.09%) |
Nov 07, 2018 | 1.950 | 2.010 | 1.870 | 1.970 | 4,398,262 | +0.09(+4.79%) |
Nov 06, 2018 | 1.830 | 2.010 | 1.780 | 1.880 | 4,210,500 | +0.06(+3.30%) |
Nov 05, 2018 | 1.800 | 1.840 | 1.740 | 1.820 | 2,235,755 | +0.03(+1.68%) |
Nov 02, 2018 | 1.680 | 1.810 | 1.680 | 1.790 | 2,953,933 | +0.05(+2.87%) |