Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.280 | 1.320 | 1.270 | 1.320 | 3,231,729 | +0.05(+3.94%) |
Jan 30, 2019 | 1.300 | 1.310 | 1.260 | 1.270 | 3,592,089 | -0.02(-1.55%) |
Jan 29, 2019 | 1.300 | 1.320 | 1.230 | 1.290 | 6,338,545 | -0.03(-2.27%) |
Jan 28, 2019 | 1.340 | 1.350 | 1.290 | 1.320 | 4,686,527 | -0.03(-2.22%) |
Jan 25, 2019 | 1.280 | 1.350 | 1.270 | 1.350 | 5,844,900 | +0.07(+5.47%) |
Jan 24, 2019 | 1.260 | 1.280 | 1.230 | 1.280 | 4,017,749 | +0.02(+1.59%) |
Jan 23, 2019 | 1.230 | 1.280 | 1.190 | 1.260 | 7,397,575 | +0.05(+4.13%) |
Jan 22, 2019 | 1.300 | 1.320 | 1.200 | 1.210 | 8,547,567 | -0.11(-8.33%) |
Jan 18, 2019 | 1.340 | 1.350 | 1.320 | 1.320 | 4,627,600 | -0.03(-2.22%) |
Jan 17, 2019 | 1.310 | 1.360 | 1.300 | 1.350 | 6,041,136 | +0.05(+3.85%) |
Jan 16, 2019 | 1.320 | 1.360 | 1.280 | 1.300 | 8,883,920 | -0.02(-1.52%) |
Jan 15, 2019 | 1.330 | 1.330 | 1.280 | 1.320 | 3,793,649 | +0.02(+1.54%) |
Jan 14, 2019 | 1.330 | 1.350 | 1.300 | 1.300 | 5,349,906 | -0.02(-1.52%) |
Jan 11, 2019 | 1.280 | 1.340 | 1.250 | 1.320 | 7,694,100 | +0.04(+3.13%) |
Jan 10, 2019 | 1.280 | 1.300 | 1.220 | 1.280 | 11,178,865 | -0.06(-4.48%) |
Jan 09, 2019 | 1.230 | 1.360 | 1.230 | 1.340 | 12,887,540 | +0.13(+10.74%) |
Jan 08, 2019 | 1.310 | 1.410 | 1.200 | 1.210 | 28,290,268 | -0.07(-5.47%) |
Jan 07, 2019 | 1.110 | 1.300 | 1.100 | 1.280 | 17,331,938 | +0.18(+16.36%) |
Jan 04, 2019 | 1.080 | 1.110 | 1.070 | 1.100 | 8,696,900 | +0.04(+3.77%) |
Jan 03, 2019 | 1.120 | 1.140 | 1.040 | 1.060 | 10,052,204 | -0.08(-7.02%) |
Jan 02, 2019 | 1.020 | 1.150 | 1.010 | 1.140 | 9,840,530 | +0.10(+9.62%) |
Dec 31, 2018 | 1.030 | 1.050 | 0.9800 | 1.040 | 15,815,900 | +0.01(+0.97%) |
Dec 28, 2018 | 0.9700 | 1.030 | 0.9500 | 1.030 | 8,977,900 | +0.06(+6.10%) |
Dec 27, 2018 | 1.020 | 1.030 | 0.9200 | 0.9708 | 12,054,170 | -0.08(-7.54%) |
Dec 26, 2018 | 1.050 | 1.080 | 0.9900 | 1.050 | 12,509,320 | +0.03(+2.94%) |
Dec 24, 2018 | 1.070 | 1.080 | 1.000 | 1.020 | 6,555,500 | -0.07(-6.42%) |
Dec 21, 2018 | 1.130 | 1.180 | 1.040 | 1.090 | 13,782,000 | -0.03(-2.68%) |
Dec 20, 2018 | 1.140 | 1.180 | 1.070 | 1.120 | 13,324,255 | -0.07(-5.88%) |
Dec 19, 2018 | 1.200 | 1.250 | 1.130 | 1.190 | 9,262,416 | -0.01(-0.83%) |
Dec 18, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 7,671,991 | +0.00(+0.00%) |
Dec 17, 2018 | 1.170 | 1.260 | 1.150 | 1.200 | 11,716,316 | +0.00(+0.00%) |
Dec 14, 2018 | 1.270 | 1.300 | 1.170 | 1.200 | 7,317,600 | -0.07(-5.51%) |
Dec 13, 2018 | 1.380 | 1.390 | 1.260 | 1.270 | 9,301,787 | -0.11(-7.97%) |
Dec 12, 2018 | 1.380 | 1.420 | 1.370 | 1.380 | 6,307,530 | +0.00(+0.00%) |
Dec 11, 2018 | 1.370 | 1.420 | 1.350 | 1.380 | 5,235,374 | +0.02(+1.47%) |
Dec 10, 2018 | 1.390 | 1.400 | 1.330 | 1.360 | 5,129,284 | -0.03(-2.16%) |
Dec 07, 2018 | 1.380 | 1.420 | 1.370 | 1.390 | 5,134,300 | +0.00(+0.00%) |
Dec 06, 2018 | 1.330 | 1.400 | 1.310 | 1.390 | 7,713,858 | +0.03(+2.21%) |
Dec 04, 2018 | 1.420 | 1.440 | 1.350 | 1.360 | 7,413,000 | -0.08(-5.56%) |
Dec 03, 2018 | 1.450 | 1.460 | 1.420 | 1.440 | 9,511,536 | +0.01(+0.70%) |
Nov 30, 2018 | 1.430 | 1.440 | 1.410 | 1.430 | 6,259,900 | +0.00(+0.00%) |
Nov 29, 2018 | 1.470 | 1.470 | 1.400 | 1.430 | 6,637,454 | -0.05(-3.38%) |
Nov 28, 2018 | 1.470 | 1.480 | 1.400 | 1.480 | 8,610,269 | +0.04(+2.78%) |
Nov 27, 2018 | 1.360 | 1.480 | 1.350 | 1.440 | 12,036,223 | +0.06(+4.35%) |
Nov 26, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 7,512,130 | +0.07(+5.34%) |
Nov 23, 2018 | 1.300 | 1.350 | 1.260 | 1.310 | 4,382,500 | -0.01(-0.76%) |
Nov 21, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.33%) | |
Nov 20, 2018 | 1.240 | 1.320 | 1.170 | 1.290 | 17,133,432 | +0.02(+1.57%) |
Nov 19, 2018 | 1.340 | 1.350 | 1.180 | 1.270 | 12,505,440 | -0.02(-1.55%) |
Nov 16, 2018 | 1.290 | 1.440 | 1.260 | 1.290 | 24,860,500 | -0.07(-5.15%) |
Nov 15, 2018 | 1.090 | 1.430 | 1.040 | 1.360 | 39,509,304 | +0.14(+11.48%) |
Nov 14, 2018 | 1.300 | 1.310 | 1.220 | 1.220 | 19,934,924 | -0.06(-4.69%) |
Nov 13, 2018 | 1.300 | 1.320 | 1.260 | 1.280 | 10,334,055 | +0.00(+0.00%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.260 | 1.280 | 11,101,920 | -0.06(-4.48%) |
Nov 09, 2018 | 1.450 | 1.450 | 1.330 | 1.340 | 15,190,800 | -0.11(-7.59%) |
Nov 08, 2018 | 1.490 | 1.510 | 1.430 | 1.450 | 9,232,236 | -0.06(-3.97%) |
Nov 07, 2018 | 1.550 | 1.550 | 1.440 | 1.510 | 12,434,210 | -0.04(-2.58%) |
Nov 06, 2018 | 1.560 | 1.580 | 1.510 | 1.550 | 8,292,625 | -0.02(-1.27%) |
Nov 05, 2018 | 1.560 | 1.580 | 1.510 | 1.570 | 7,699,681 | +0.01(+0.64%) |
Nov 02, 2018 | 1.500 | 1.590 | 1.490 | 1.560 | 13,052,000 | +0.07(+4.70%) |