Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.470 | 1.470 | 1.370 | 1.371 | 40,642 | -0.01(-0.69%) |
Feb 27, 2019 | 1.350 | 1.460 | 1.350 | 1.380 | 110,745 | -0.06(-4.33%) |
Feb 26, 2019 | 1.350 | 1.530 | 1.350 | 1.442 | 82,871 | +0.03(+2.30%) |
Feb 25, 2019 | 1.440 | 1.520 | 1.380 | 1.410 | 130,149 | +0.03(+2.17%) |
Feb 22, 2019 | 1.350 | 1.440 | 1.350 | 1.380 | 128,400 | +0.02(+1.51%) |
Feb 21, 2019 | 1.480 | 1.500 | 1.350 | 1.359 | 109,684 | -0.12(-8.14%) |
Feb 20, 2019 | 1.490 | 1.530 | 1.420 | 1.480 | 104,360 | -0.02(-1.66%) |
Feb 19, 2019 | 1.570 | 1.570 | 1.450 | 1.505 | 269,394 | +0.02(+1.69%) |
Feb 15, 2019 | 1.500 | 1.500 | 1.460 | 1.480 | 316,600 | +0.03(+2.07%) |
Feb 14, 2019 | 1.400 | 1.460 | 1.390 | 1.450 | 284,115 | +0.08(+5.84%) |
Feb 13, 2019 | 1.300 | 1.370 | 1.280 | 1.370 | 98,341 | +0.05(+3.79%) |
Feb 12, 2019 | 1.345 | 1.345 | 1.270 | 1.320 | 71,362 | +0.02(+1.54%) |
Feb 11, 2019 | 1.260 | 1.390 | 1.260 | 1.300 | 67,565 | -0.04(-2.99%) |
Feb 08, 2019 | 1.410 | 1.420 | 1.320 | 1.340 | 103,700 | +0.01(+0.75%) |
Feb 07, 2019 | 1.300 | 1.360 | 1.300 | 1.330 | 66,444 | +0.00(+0.00%) |
Feb 06, 2019 | 1.380 | 1.410 | 1.300 | 1.330 | 74,716 | -0.03(-2.21%) |
Feb 05, 2019 | 1.530 | 1.530 | 1.350 | 1.360 | 126,580 | -0.08(-5.56%) |
Feb 04, 2019 | 1.520 | 1.520 | 1.380 | 1.440 | 240,217 | -0.08(-5.26%) |
Feb 01, 2019 | 1.500 | 1.530 | 1.490 | 1.520 | 194,300 | +0.03(+2.01%) |
Jan 31, 2019 | 1.500 | 1.540 | 1.450 | 1.490 | 599,153 | -0.02(-1.32%) |
Jan 30, 2019 | 1.450 | 1.510 | 1.400 | 1.510 | 317,901 | +0.11(+7.86%) |
Jan 29, 2019 | 1.395 | 1.440 | 1.320 | 1.400 | 148,445 | +0.02(+1.45%) |
Jan 28, 2019 | 1.300 | 1.430 | 1.300 | 1.380 | 144,616 | +0.07(+5.34%) |
Jan 25, 2019 | 1.335 | 1.420 | 1.280 | 1.310 | 108,500 | +0.02(+1.55%) |
Jan 24, 2019 | 1.355 | 1.355 | 1.250 | 1.290 | 137,766 | -0.04(-3.01%) |
Jan 23, 2019 | 1.340 | 1.460 | 1.305 | 1.330 | 113,864 | -0.09(-6.34%) |
Jan 22, 2019 | 1.420 | 1.510 | 1.360 | 1.420 | 196,487 | -0.05(-3.40%) |
Jan 18, 2019 | 1.600 | 1.645 | 1.430 | 1.470 | 302,700 | -0.12(-7.55%) |
Jan 17, 2019 | 1.540 | 1.640 | 1.480 | 1.590 | 694,314 | +0.11(+7.43%) |
Jan 16, 2019 | 1.445 | 1.540 | 1.430 | 1.480 | 343,548 | +0.06(+4.59%) |
Jan 15, 2019 | 1.435 | 1.688 | 1.350 | 1.415 | 846,099 | +0.16(+12.30%) |
Jan 14, 2019 | 1.300 | 1.350 | 1.260 | 1.260 | 136,162 | -0.01(-0.79%) |
Jan 11, 2019 | 1.160 | 1.270 | 1.150 | 1.270 | 72,400 | +0.10(+8.55%) |
Jan 10, 2019 | 1.270 | 1.270 | 1.140 | 1.170 | 130,317 | -0.05(-4.10%) |
Jan 09, 2019 | 1.040 | 1.230 | 0.9800 | 1.220 | 293,978 | +0.21(+20.79%) |
Jan 08, 2019 | 0.9800 | 1.010 | 0.9649 | 1.010 | 102,200 | +0.04(+4.12%) |
Jan 07, 2019 | 1.000 | 1.000 | 0.9300 | 0.9700 | 107,617 | -0.03(-3.00%) |
Jan 04, 2019 | 0.9700 | 1.035 | 0.9363 | 1.000 | 226,600 | -0.02(-1.96%) |
Jan 03, 2019 | 0.9750 | 1.040 | 0.9401 | 1.020 | 92,081 | +0.06(+6.66%) |
Jan 02, 2019 | 0.9900 | 0.9900 | 0.8973 | 0.9563 | 87,470 | +0.03(+2.83%) |
Dec 31, 2018 | 1.010 | 1.030 | 0.9000 | 0.9300 | 359,100 | -0.08(-7.92%) |
Dec 28, 2018 | 0.9600 | 1.010 | 0.8000 | 1.010 | 127,300 | +0.14(+16.09%) |
Dec 27, 2018 | 0.9150 | 0.9500 | 0.8386 | 0.8700 | 112,961 | -0.08(-8.42%) |
Dec 26, 2018 | 0.7850 | 0.9900 | 0.7837 | 0.9500 | 165,875 | +0.14(+17.28%) |
Dec 24, 2018 | 0.7500 | 0.8510 | 0.7500 | 0.8100 | 114,000 | -0.02(-2.99%) |
Dec 21, 2018 | 1.060 | 1.060 | 0.8250 | 0.8350 | 202,600 | -0.19(-18.14%) |
Dec 20, 2018 | 1.020 | 1.070 | 1.000 | 1.020 | 132,721 | -0.01(-0.97%) |
Dec 19, 2018 | 1.060 | 1.100 | 1.010 | 1.030 | 115,554 | -0.03(-2.83%) |
Dec 18, 2018 | 1.040 | 1.080 | 1.010 | 1.060 | 95,360 | -0.01(-0.93%) |
Dec 17, 2018 | 0.9800 | 1.100 | 0.9800 | 1.070 | 173,387 | -0.02(-1.83%) |
Dec 14, 2018 | 0.9500 | 1.111 | 0.9500 | 1.090 | 55,100 | +0.03(+2.83%) |
Dec 13, 2018 | 1.040 | 1.160 | 1.040 | 1.060 | 51,770 | -0.09(-7.83%) |
Dec 12, 2018 | 1.120 | 1.220 | 1.100 | 1.150 | 74,397 | +0.03(+2.68%) |
Dec 11, 2018 | 1.300 | 1.300 | 1.100 | 1.120 | 107,578 | -0.12(-9.68%) |
Dec 10, 2018 | 1.130 | 1.250 | 1.060 | 1.240 | 141,433 | +0.06(+5.08%) |
Dec 07, 2018 | 1.030 | 1.220 | 0.9400 | 1.180 | 518,100 | +0.24(+25.53%) |
Dec 06, 2018 | 1.040 | 1.060 | 0.9302 | 0.9400 | 246,862 | -0.11(-10.48%) |
Dec 04, 2018 | 1.190 | 1.190 | 1.040 | 1.050 | 133,600 | -0.13(-11.02%) |