Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.110 | 1.140 | 1.050 | 1.080 | 173,012 | -0.02(-1.82%) |
Jan 30, 2019 | 1.100 | 1.150 | 1.060 | 1.100 | 246,074 | +0.02(+1.85%) |
Jan 29, 2019 | 1.080 | 1.139 | 1.030 | 1.080 | 207,127 | -0.01(-0.92%) |
Jan 28, 2019 | 1.150 | 1.170 | 1.050 | 1.090 | 330,301 | -0.07(-6.03%) |
Jan 25, 2019 | 1.180 | 1.220 | 1.150 | 1.160 | 182,300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.160 | 1.210 | 1.160 | 1.160 | 152,957 | -0.03(-2.52%) |
Jan 23, 2019 | 1.290 | 1.300 | 1.170 | 1.190 | 173,459 | -0.10(-7.75%) |
Jan 22, 2019 | 1.350 | 1.375 | 1.230 | 1.290 | 245,537 | -0.06(-4.44%) |
Jan 18, 2019 | 1.410 | 1.410 | 1.340 | 1.350 | 160,700 | -0.02(-1.46%) |
Jan 17, 2019 | 1.370 | 1.410 | 1.340 | 1.370 | 115,408 | +0.00(+0.00%) |
Jan 16, 2019 | 1.350 | 1.440 | 1.330 | 1.370 | 100,397 | +0.01(+0.74%) |
Jan 15, 2019 | 1.360 | 1.415 | 1.320 | 1.360 | 172,251 | +0.00(+0.00%) |
Jan 14, 2019 | 1.380 | 1.420 | 1.270 | 1.360 | 225,558 | -0.04(-2.86%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.320 | 1.400 | 124,200 | +0.01(+0.72%) |
Jan 10, 2019 | 1.350 | 1.430 | 1.305 | 1.390 | 191,343 | +0.02(+1.46%) |
Jan 09, 2019 | 1.410 | 1.450 | 1.310 | 1.370 | 308,440 | +0.00(+0.00%) |
Jan 08, 2019 | 1.360 | 1.440 | 1.300 | 1.370 | 182,907 | +0.02(+1.48%) |
Jan 07, 2019 | 1.460 | 1.470 | 1.270 | 1.350 | 327,015 | +0.02(+1.50%) |
Jan 04, 2019 | 1.180 | 1.340 | 1.180 | 1.330 | 249,700 | +0.15(+12.71%) |
Jan 03, 2019 | 1.300 | 1.300 | 1.150 | 1.180 | 157,560 | -0.12(-9.23%) |
Jan 02, 2019 | 1.120 | 1.340 | 1.080 | 1.300 | 288,020 | +0.14(+12.07%) |
Dec 31, 2018 | 1.110 | 1.190 | 1.030 | 1.160 | 389,800 | +0.06(+5.45%) |
Dec 28, 2018 | 1.110 | 1.170 | 1.080 | 1.100 | 224,700 | +0.00(+0.00%) |
Dec 27, 2018 | 1.090 | 1.160 | 1.050 | 1.100 | 266,590 | +0.07(+6.80%) |
Dec 26, 2018 | 1.040 | 1.050 | 0.9300 | 1.030 | 335,540 | +0.02(+1.98%) |
Dec 24, 2018 | 1.000 | 1.095 | 1.000 | 1.010 | 182,600 | +0.00(+0.00%) |
Dec 21, 2018 | 1.120 | 1.150 | 1.010 | 1.010 | 1,414,000 | -0.12(-10.62%) |
Dec 20, 2018 | 1.160 | 1.200 | 1.100 | 1.130 | 237,667 | -0.02(-1.74%) |
Dec 19, 2018 | 1.240 | 1.300 | 1.120 | 1.150 | 257,346 | -0.10(-8.00%) |
Dec 18, 2018 | 1.100 | 1.300 | 1.090 | 1.250 | 384,674 | +0.04(+3.31%) |
Dec 17, 2018 | 1.360 | 1.380 | 1.190 | 1.210 | 337,078 | -0.14(-10.37%) |
Dec 14, 2018 | 1.430 | 1.470 | 1.340 | 1.350 | 232,500 | -0.10(-6.90%) |
Dec 13, 2018 | 1.470 | 1.520 | 1.440 | 1.450 | 267,594 | +0.00(+0.00%) |
Dec 12, 2018 | 1.470 | 1.570 | 1.440 | 1.450 | 223,845 | -0.02(-1.36%) |
Dec 11, 2018 | 1.630 | 1.630 | 1.400 | 1.470 | 262,941 | -0.12(-7.55%) |
Dec 10, 2018 | 1.540 | 1.650 | 1.440 | 1.590 | 258,295 | +0.05(+3.25%) |
Dec 07, 2018 | 1.570 | 1.670 | 1.500 | 1.540 | 160,100 | -0.02(-1.28%) |
Dec 06, 2018 | 1.650 | 1.710 | 1.520 | 1.560 | 230,484 | -0.11(-6.59%) |
Dec 04, 2018 | 1.780 | 1.970 | 1.650 | 1.670 | 359,600 | -0.11(-6.18%) |
Dec 03, 2018 | 1.800 | 1.800 | 1.670 | 1.780 | 298,399 | +0.07(+4.09%) |
Nov 30, 2018 | 1.790 | 1.790 | 1.660 | 1.710 | 256,000 | +0.04(+2.40%) |
Nov 29, 2018 | 1.720 | 1.810 | 1.620 | 1.670 | 259,359 | -0.07(-4.02%) |
Nov 28, 2018 | 1.770 | 1.812 | 1.670 | 1.740 | 421,779 | -0.02(-1.14%) |
Nov 27, 2018 | 1.870 | 1.910 | 1.750 | 1.760 | 353,735 | -0.11(-5.88%) |
Nov 26, 2018 | 1.950 | 2.010 | 1.850 | 1.870 | 255,111 | -0.08(-4.10%) |
Nov 23, 2018 | 2.000 | 2.025 | 1.920 | 1.950 | 124,800 | -0.05(-2.50%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.08(-3.85%) | |
Nov 20, 2018 | 2.100 | 2.140 | 1.916 | 2.080 | 337,550 | -0.02(-0.95%) |
Nov 19, 2018 | 2.250 | 2.380 | 2.100 | 2.100 | 287,509 | -0.18(-7.89%) |
Nov 16, 2018 | 2.290 | 2.340 | 2.150 | 2.280 | 228,200 | -0.03(-1.30%) |
Nov 15, 2018 | 2.170 | 2.370 | 2.170 | 2.310 | 311,003 | +0.11(+5.00%) |
Nov 14, 2018 | 2.400 | 2.400 | 2.010 | 2.200 | 671,552 | -0.17(-7.17%) |
Nov 13, 2018 | 2.360 | 2.500 | 2.250 | 2.370 | 383,835 | +0.01(+0.42%) |
Nov 12, 2018 | 2.740 | 2.910 | 2.290 | 2.360 | 836,758 | -0.39(-14.18%) |
Nov 09, 2018 | 3.670 | 3.690 | 2.560 | 2.750 | 1,916,200 | -0.97(-26.08%) |
Nov 08, 2018 | 3.500 | 4.100 | 3.360 | 3.720 | 14,992,781 | +1.01(+37.27%) |
Nov 07, 2018 | 2.660 | 2.750 | 2.580 | 2.710 | 155,192 | +0.06(+2.26%) |
Nov 06, 2018 | 2.470 | 2.700 | 2.460 | 2.650 | 330,240 | +0.18(+7.29%) |
Nov 05, 2018 | 2.450 | 2.570 | 2.300 | 2.470 | 157,563 | +0.03(+1.23%) |
Nov 02, 2018 | 2.480 | 2.610 | 2.290 | 2.440 | 367,500 | -0.04(-1.61%) |