Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 1,630 | -0.02(-1.38%) |
Jan 30, 2019 | 1.450 | 1.450 | 1.417 | 1.450 | 4,936 | +0.04(+2.84%) |
Jan 29, 2019 | 1.450 | 1.450 | 1.410 | 1.410 | 1,519 | -0.05(-3.42%) |
Jan 28, 2019 | 1.410 | 1.460 | 1.400 | 1.460 | 11,891 | +0.05(+3.55%) |
Jan 25, 2019 | 1.400 | 1.430 | 1.390 | 1.410 | 14,100 | +0.01(+0.71%) |
Jan 24, 2019 | 1.400 | 1.400 | 1.383 | 1.400 | 36,607 | +0.03(+2.19%) |
Jan 23, 2019 | 1.470 | 1.480 | 1.370 | 1.370 | 3,416 | -0.11(-7.43%) |
Jan 22, 2019 | 1.460 | 1.480 | 1.423 | 1.480 | 2,275 | +0.02(+1.37%) |
Jan 18, 2019 | 1.420 | 1.460 | 1.420 | 1.460 | 2,300 | +0.06(+4.29%) |
Jan 17, 2019 | 1.400 | 1.450 | 1.380 | 1.400 | 19,175 | +0.01(+0.95%) |
Jan 16, 2019 | 1.410 | 1.420 | 1.380 | 1.387 | 7,725 | -0.03(-2.34%) |
Jan 15, 2019 | 1.380 | 1.420 | 1.380 | 1.420 | 1,848 | +0.00(+0.00%) |
Jan 14, 2019 | 1.400 | 1.420 | 1.360 | 1.420 | 23,179 | +0.00(+0.00%) |
Jan 11, 2019 | 1.420 | 1.440 | 1.420 | 1.420 | 3,400 | +0.00(+0.35%) |
Jan 10, 2019 | 1.420 | 1.440 | 1.369 | 1.415 | 45,723 | -0.04(-3.08%) |
Jan 09, 2019 | 1.450 | 1.500 | 1.380 | 1.460 | 43,601 | +0.02(+1.39%) |
Jan 08, 2019 | 1.400 | 1.450 | 1.400 | 1.440 | 4,158 | +0.04(+2.86%) |
Jan 07, 2019 | 1.450 | 1.460 | 1.390 | 1.400 | 2,977 | -0.05(-3.45%) |
Jan 04, 2019 | 1.370 | 1.480 | 1.370 | 1.450 | 21,400 | +0.04(+2.84%) |
Jan 03, 2019 | 1.420 | 1.430 | 1.360 | 1.410 | 9,233 | +0.00(+0.00%) |
Jan 02, 2019 | 1.350 | 1.410 | 1.330 | 1.410 | 29,418 | -0.03(-1.74%) |
Dec 31, 2018 | 1.381 | 1.450 | 1.380 | 1.435 | 13,800 | +0.01(+0.35%) |
Dec 28, 2018 | 1.310 | 1.470 | 1.310 | 1.430 | 122,300 | +0.15(+11.72%) |
Dec 27, 2018 | 1.290 | 1.300 | 1.280 | 1.280 | 30,056 | -0.01(-0.78%) |
Dec 26, 2018 | 1.290 | 1.341 | 1.280 | 1.290 | 32,984 | -0.01(-0.77%) |
Dec 24, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | -0.09(-6.47%) |
Dec 21, 2018 | 1.390 | 1.390 | 1.280 | 1.390 | 1,400 | +0.03(+2.21%) |
Dec 20, 2018 | 1.320 | 1.360 | 1.270 | 1.360 | 12,787 | -0.03(-2.16%) |
Dec 19, 2018 | 1.390 | 1.390 | 1.320 | 1.390 | 5,246 | -0.00(-0.21%) |
Dec 18, 2018 | 1.350 | 1.393 | 1.320 | 1.393 | 2,062 | +0.07(+5.52%) |
Dec 17, 2018 | 1.300 | 1.424 | 1.300 | 1.320 | 29,333 | +0.03(+2.33%) |
Dec 14, 2018 | 1.260 | 1.290 | 1.260 | 1.290 | 300 | -0.01(-0.76%) |
Dec 13, 2018 | 1.270 | 1.300 | 1.270 | 1.300 | 9,308 | +0.01(+0.77%) |
Dec 12, 2018 | 1.300 | 1.300 | 1.290 | 1.290 | 10,304 | -0.01(-0.76%) |
Dec 11, 2018 | 1.290 | 1.300 | 1.290 | 1.300 | 3,469 | -0.00(-0.07%) |
Dec 10, 2018 | 1.300 | 1.313 | 1.290 | 1.301 | 3,205 | -0.01(-0.70%) |
Dec 07, 2018 | 1.320 | 1.320 | 1.310 | 1.310 | 700 | -0.01(-0.76%) |
Dec 06, 2018 | 1.340 | 1.360 | 1.320 | 1.320 | 7,406 | -0.03(-2.22%) |
Dec 04, 2018 | 1.330 | 1.600 | 1.250 | 1.350 | 153,400 | +0.02(+1.50%) |
Dec 03, 2018 | 1.330 | 1.330 | 1.320 | 1.330 | 18,738 | +0.00(+0.00%) |
Nov 30, 2018 | 1.380 | 1.380 | 1.330 | 1.330 | 3,100 | -0.01(-0.75%) |
Nov 29, 2018 | 1.339 | 1.339 | 1.340 | 160 | +0.00(+0.11%) | |
Nov 28, 2018 | 1.350 | 1.380 | 1.330 | 1.339 | 5,213 | -0.01(-0.85%) |
Nov 27, 2018 | 1.352 | 1.352 | 1.350 | 1.350 | 1,851 | -0.00(-0.01%) |
Nov 26, 2018 | 1.380 | 1.380 | 1.350 | 1.350 | 4,126 | -0.02(-1.45%) |
Nov 23, 2018 | 1.380 | 1.390 | 1.370 | 1.370 | 3,700 | -0.01(-0.72%) |
Nov 21, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.19%) | |
Nov 20, 2018 | 1.360 | 1.380 | 1.350 | 1.350 | 3,454 | -0.02(-1.44%) |
Nov 19, 2018 | 1.370 | 1.370 | 1.370 | 38 | +0.00(+0.00%) | |
Nov 16, 2018 | 1.380 | 1.380 | 1.370 | 1.370 | 2,200 | +0.00(+0.00%) |
Nov 15, 2018 | 1.340 | 1.373 | 1.340 | 1.370 | 21,254 | +0.03(+2.24%) |
Nov 14, 2018 | 1.340 | 1.380 | 1.340 | 1.340 | 749 | +0.00(+0.27%) |
Nov 13, 2018 | 1.330 | 1.340 | 1.330 | 1.336 | 2,028 | -0.01(-1.01%) |
Nov 12, 2018 | 1.370 | 1.370 | 1.350 | 1.350 | 1,429 | +0.01(+0.75%) |
Nov 09, 2018 | 1.350 | 1.350 | 1.340 | 1.340 | 1,100 | +0.01(+0.75%) |
Nov 08, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 531 | +0.00(+0.01%) |
Nov 07, 2018 | 1.370 | 1.370 | 1.310 | 1.330 | 3,245 | -0.04(-2.93%) |
Nov 06, 2018 | 1.370 | 1.370 | 1.370 | 1.370 | 213 | +0.03(+2.24%) |
Nov 05, 2018 | 1.340 | 1.390 | 1.317 | 1.340 | 4,170 | +0.03(+2.29%) |
Nov 02, 2018 | 1.350 | 1.370 | 1.310 | 1.310 | 21,600 | -0.02(-1.50%) |