Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.090 | 1.150 | 1.090 | 1.150 | 25,700 | +0.05(+4.55%) |
Feb 27, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 1,200 | +0.00(+0.00%) |
Feb 26, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 55,900 | +0.01(+0.92%) |
Feb 25, 2019 | 1.150 | 1.150 | 1.090 | 1.090 | 61,800 | -0.07(-6.03%) |
Feb 22, 2019 | 1.130 | 1.180 | 1.130 | 1.160 | 30,600 | +0.06(+5.45%) |
Feb 21, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 2,400 | +0.00(+0.00%) |
Feb 20, 2019 | 1.140 | 1.140 | 1.090 | 1.100 | 22,000 | +0.00(+0.00%) |
Feb 19, 2019 | 1.100 | 1.110 | 1.100 | 1.100 | 27,700 | -0.01(-0.90%) |
Feb 15, 2019 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Feb 14, 2019 | 1.050 | 1.100 | 1.050 | 1.100 | 103,400 | +0.05(+4.76%) |
Feb 13, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 133,630 | +0.00(+0.00%) |
Feb 12, 2019 | 1.050 | 1.060 | 1.040 | 1.050 | 142,950 | +0.03(+2.94%) |
Feb 11, 2019 | 1.040 | 1.040 | 1.000 | 1.020 | 9,633 | -0.03(-2.86%) |
Feb 08, 2019 | 1.090 | 1.100 | 1.000 | 1.050 | 80,000 | +0.00(+0.00%) |
Feb 07, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 50,100 | +0.00(+0.00%) |
Feb 06, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 13,800 | -0.05(-4.55%) |
Feb 05, 2019 | 1.090 | 1.100 | 1.090 | 1.100 | 47,470 | +0.01(+0.92%) |
Feb 04, 2019 | 1.100 | 1.100 | 1.080 | 1.090 | 26,587 | -0.02(-1.80%) |
Feb 01, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 117,700 | +0.00(+0.00%) |
Jan 31, 2019 | 1.080 | 1.160 | 1.080 | 1.110 | 210,662 | +0.01(+0.91%) |
Jan 30, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 2,500 | +0.01(+0.92%) |
Jan 29, 2019 | 1.100 | 1.100 | 1.090 | 1.090 | 20,194 | -0.01(-0.91%) |
Jan 28, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 45,000 | +0.00(+0.00%) |
Jan 25, 2019 | 1.190 | 1.190 | 1.100 | 1.100 | 34,600 | -0.02(-1.79%) |
Jan 24, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | +0.02(+1.82%) |
Jan 23, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 11,600 | -0.02(-1.79%) |
Jan 22, 2019 | 1.150 | 1.150 | 1.090 | 1.120 | 24,500 | -0.03(-2.61%) |
Jan 21, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 10,000 | -0.01(-0.86%) |
Jan 18, 2019 | 1.200 | 1.210 | 1.160 | 1.160 | 25,550 | -0.04(-3.33%) |
Jan 17, 2019 | 1.200 | 1.200 | 1.180 | 1.200 | 6,700 | +0.00(+0.00%) |
Jan 16, 2019 | 1.190 | 1.280 | 1.190 | 1.200 | 27,100 | +0.02(+1.69%) |
Jan 15, 2019 | 1.170 | 1.200 | 1.160 | 1.180 | 3,400 | -0.05(-4.07%) |
Jan 14, 2019 | 1.170 | 1.230 | 1.170 | 1.230 | 1,600 | +0.07(+6.03%) |
Jan 11, 2019 | 1.150 | 1.190 | 1.150 | 1.160 | 43,502 | +0.01(+0.87%) |
Jan 10, 2019 | 1.250 | 1.250 | 1.150 | 1.150 | 29,370 | -0.13(-10.16%) |
Jan 09, 2019 | 1.280 | 1.280 | 1.150 | 1.280 | 86,300 | +0.12(+10.34%) |
Jan 08, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 116,720 | -0.04(-3.33%) |
Jan 07, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 | -0.01(-0.83%) |
Jan 04, 2019 | 1.220 | 1.250 | 1.210 | 1.210 | 69,300 | +0.05(+4.31%) |
Jan 03, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 | +0.00(+0.00%) |
Jan 02, 2019 | 1.090 | 1.160 | 1.090 | 1.160 | 8,000 | +0.02(+1.75%) |
Dec 31, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.03(+2.70%) | |
Dec 28, 2018 | 1.110 | 1.200 | 1.050 | 1.110 | 122,780 | +0.04(+3.74%) |
Dec 27, 2018 | 1.140 | 1.140 | 1.070 | 1.070 | 57,500 | -0.02(-1.83%) |
Dec 24, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.100 | 1.100 | 1.080 | 1.090 | 181,700 | +0.00(+0.00%) |
Dec 20, 2018 | 1.100 | 1.170 | 1.060 | 1.090 | 39,192 | -0.01(-0.91%) |
Dec 19, 2018 | 1.090 | 1.290 | 1.080 | 1.100 | 455,031 | +0.05(+4.76%) |
Dec 18, 2018 | 1.140 | 1.140 | 1.030 | 1.050 | 80,000 | -0.02(-1.87%) |
Dec 17, 2018 | 1.170 | 1.170 | 1.070 | 1.070 | 128,956 | -0.09(-7.76%) |
Dec 14, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 46,799 | -0.05(-4.13%) |
Dec 13, 2018 | 1.290 | 1.290 | 1.160 | 1.210 | 630,032 | -0.09(-6.92%) |
Dec 12, 2018 | 1.330 | 1.390 | 1.260 | 1.300 | 25,650 | +0.04(+3.17%) |
Dec 11, 2018 | 1.240 | 1.330 | 1.240 | 1.260 | 14,200 | +0.02(+1.61%) |
Dec 10, 2018 | 1.250 | 1.300 | 1.200 | 1.240 | 14,000 | -0.01(-0.80%) |
Dec 07, 2018 | 1.320 | 1.320 | 1.220 | 1.250 | 191,800 | -0.03(-2.34%) |
Dec 06, 2018 | 1.280 | 1.320 | 1.270 | 1.280 | 48,050 | -0.06(-4.48%) |
Dec 05, 2018 | 1.280 | 1.340 | 1.250 | 1.340 | 9,560 | +0.04(+3.08%) |
Dec 04, 2018 | 1.310 | 1.340 | 1.270 | 1.300 | 59,200 | -0.01(-0.76%) |