Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.220 | 1.270 | 1.210 | 1.270 | 23,544 | +0.06(+4.96%) |
Jan 30, 2019 | 1.180 | 1.290 | 1.180 | 1.210 | 112,713 | +0.05(+4.31%) |
Jan 29, 2019 | 1.100 | 1.180 | 1.080 | 1.160 | 24,405 | +0.07(+6.42%) |
Jan 28, 2019 | 1.110 | 1.138 | 1.060 | 1.090 | 18,421 | -0.06(-5.22%) |
Jan 25, 2019 | 1.160 | 1.160 | 1.130 | 1.150 | 5,600 | -0.01(-0.86%) |
Jan 24, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 36,478 | +0.00(+0.00%) |
Jan 23, 2019 | 1.210 | 1.210 | 1.150 | 1.160 | 8,594 | -0.03(-2.52%) |
Jan 22, 2019 | 1.200 | 1.230 | 1.190 | 1.190 | 51,661 | -0.01(-0.83%) |
Jan 18, 2019 | 1.200 | 1.250 | 1.160 | 1.200 | 17,000 | +0.02(+1.69%) |
Jan 17, 2019 | 1.230 | 1.250 | 1.170 | 1.180 | 17,389 | -0.07(-5.60%) |
Jan 16, 2019 | 1.190 | 1.250 | 1.152 | 1.250 | 79,244 | +0.08(+6.84%) |
Jan 15, 2019 | 1.180 | 1.240 | 1.160 | 1.170 | 47,715 | -0.06(-4.88%) |
Jan 14, 2019 | 1.230 | 1.250 | 1.230 | 1.230 | 9,528 | -0.02(-1.60%) |
Jan 11, 2019 | 1.220 | 1.270 | 1.170 | 1.250 | 27,000 | +0.05(+4.17%) |
Jan 10, 2019 | 1.200 | 1.300 | 1.170 | 1.200 | 41,699 | +0.00(+0.00%) |
Jan 09, 2019 | 1.200 | 1.250 | 1.167 | 1.200 | 21,285 | +0.04(+3.45%) |
Jan 08, 2019 | 1.280 | 1.320 | 1.160 | 1.160 | 38,009 | -0.11(-8.66%) |
Jan 07, 2019 | 1.220 | 1.330 | 1.200 | 1.270 | 58,082 | +0.08(+6.72%) |
Jan 04, 2019 | 1.080 | 1.190 | 1.080 | 1.190 | 32,400 | +0.13(+12.26%) |
Jan 03, 2019 | 1.010 | 1.075 | 1.010 | 1.060 | 15,225 | +0.06(+6.00%) |
Jan 02, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 12,102 | -0.02(-1.96%) |
Dec 31, 2018 | 1.090 | 1.100 | 0.9900 | 1.020 | 283,800 | -0.05(-4.67%) |
Dec 28, 2018 | 0.8600 | 1.070 | 0.8300 | 1.070 | 302,800 | +0.19(+21.19%) |
Dec 27, 2018 | 1.020 | 1.150 | 0.7700 | 0.8829 | 352,454 | -0.19(-17.49%) |
Dec 26, 2018 | 1.150 | 1.200 | 1.070 | 1.070 | 67,750 | -0.08(-6.96%) |
Dec 24, 2018 | 1.010 | 1.150 | 1.000 | 1.150 | 52,100 | +0.14(+13.86%) |
Dec 21, 2018 | 1.050 | 1.060 | 0.9700 | 1.010 | 253,300 | -0.05(-4.72%) |
Dec 20, 2018 | 1.160 | 1.200 | 1.020 | 1.060 | 100,861 | -0.08(-7.02%) |
Dec 19, 2018 | 1.120 | 1.210 | 1.120 | 1.140 | 79,523 | +0.01(+0.88%) |
Dec 18, 2018 | 1.140 | 1.280 | 1.120 | 1.130 | 100,375 | -0.02(-1.74%) |
Dec 17, 2018 | 1.150 | 1.190 | 1.120 | 1.150 | 17,946 | -0.01(-0.86%) |
Dec 14, 2018 | 1.120 | 1.340 | 1.120 | 1.160 | 22,700 | +0.04(+3.57%) |
Dec 13, 2018 | 1.120 | 1.170 | 1.120 | 1.120 | 128,437 | -0.06(-5.08%) |
Dec 12, 2018 | 1.170 | 1.230 | 1.110 | 1.180 | 178,394 | +0.02(+1.72%) |
Dec 11, 2018 | 1.260 | 1.260 | 1.150 | 1.160 | 109,555 | -0.09(-7.20%) |
Dec 10, 2018 | 1.390 | 1.400 | 1.209 | 1.250 | 104,897 | -0.15(-10.71%) |
Dec 07, 2018 | 1.350 | 1.420 | 1.300 | 1.400 | 56,200 | +0.07(+5.26%) |
Dec 06, 2018 | 1.530 | 1.550 | 1.330 | 1.330 | 67,253 | -0.14(-9.52%) |
Dec 04, 2018 | 1.460 | 1.590 | 1.460 | 1.470 | 2,200 | +0.02(+1.38%) |
Dec 03, 2018 | 1.520 | 1.620 | 1.440 | 1.450 | 17,062 | -0.11(-7.05%) |
Nov 30, 2018 | 1.690 | 1.690 | 1.550 | 1.560 | 93,700 | -0.13(-7.69%) |
Nov 29, 2018 | 1.750 | 1.790 | 1.600 | 1.690 | 92,424 | +0.01(+0.60%) |
Nov 28, 2018 | 1.740 | 1.770 | 1.663 | 1.680 | 25,124 | -0.05(-2.89%) |
Nov 27, 2018 | 1.650 | 1.750 | 1.650 | 1.730 | 72,408 | +0.08(+4.85%) |
Nov 26, 2018 | 1.700 | 1.770 | 1.650 | 1.650 | 42,938 | -0.03(-1.79%) |
Nov 23, 2018 | 1.720 | 1.800 | 1.660 | 1.680 | 25,300 | -0.07(-4.00%) |
Nov 21, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.10(+6.06%) | |
Nov 20, 2018 | 1.790 | 1.790 | 1.613 | 1.650 | 100,185 | -0.10(-5.71%) |
Nov 19, 2018 | 1.700 | 1.800 | 1.600 | 1.750 | 68,382 | +0.06(+3.55%) |
Nov 16, 2018 | 1.690 | 1.800 | 1.600 | 1.690 | 26,900 | -0.03(-1.74%) |
Nov 15, 2018 | 1.600 | 1.720 | 1.600 | 1.720 | 44,652 | +0.07(+4.24%) |
Nov 14, 2018 | 1.570 | 1.650 | 1.500 | 1.650 | 32,889 | +0.07(+4.43%) |
Nov 13, 2018 | 1.470 | 1.610 | 1.450 | 1.580 | 54,715 | +0.13(+8.97%) |
Nov 12, 2018 | 1.450 | 1.550 | 1.450 | 1.450 | 11,947 | -0.13(-8.23%) |
Nov 09, 2018 | 1.350 | 1.650 | 1.350 | 1.580 | 49,900 | +0.13(+8.97%) |
Nov 08, 2018 | 1.330 | 1.450 | 1.330 | 1.450 | 44,441 | +0.10(+7.40%) |
Nov 07, 2018 | 1.400 | 1.440 | 1.350 | 1.350 | 21,063 | -0.06(-4.26%) |
Nov 06, 2018 | 1.370 | 1.440 | 1.300 | 1.410 | 81,612 | +0.05(+3.68%) |
Nov 05, 2018 | 1.390 | 1.450 | 1.360 | 1.360 | 76,116 | -0.01(-0.73%) |
Nov 02, 2018 | 1.410 | 1.425 | 1.365 | 1.370 | 36,600 | -0.04(-2.84%) |