Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.060 | 1.100 | 1.050 | 1.060 | 18,799 | +0.01(+0.95%) |
Feb 27, 2019 | 1.150 | 1.150 | 1.050 | 1.050 | 35,323 | -0.10(-8.70%) |
Feb 26, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 46,098 | -0.04(-3.36%) |
Feb 25, 2019 | 1.180 | 1.200 | 1.150 | 1.190 | 25,982 | +0.03(+2.59%) |
Feb 22, 2019 | 1.240 | 1.240 | 1.160 | 1.160 | 9,900 | -0.06(-4.92%) |
Feb 21, 2019 | 1.220 | 1.230 | 1.114 | 1.220 | 40,518 | +0.07(+6.09%) |
Feb 20, 2019 | 1.180 | 1.260 | 1.150 | 1.150 | 92,547 | -0.03(-2.54%) |
Feb 19, 2019 | 1.200 | 1.260 | 1.180 | 1.180 | 12,273 | -0.07(-5.60%) |
Feb 15, 2019 | 1.200 | 1.250 | 1.110 | 1.250 | 12,100 | +0.05(+4.17%) |
Feb 14, 2019 | 1.070 | 1.300 | 1.070 | 1.200 | 30,937 | -0.02(-1.64%) |
Feb 13, 2019 | 1.080 | 1.403 | 1.040 | 1.220 | 150,847 | +0.16(+15.09%) |
Feb 12, 2019 | 1.150 | 1.284 | 1.060 | 1.060 | 30,400 | -0.09(-7.83%) |
Feb 11, 2019 | 1.150 | 1.260 | 1.105 | 1.150 | 26,557 | +0.01(+0.88%) |
Feb 08, 2019 | 1.210 | 1.220 | 1.120 | 1.140 | 47,500 | -0.10(-8.06%) |
Feb 07, 2019 | 1.220 | 1.240 | 1.130 | 1.240 | 25,794 | +0.03(+2.48%) |
Feb 06, 2019 | 1.260 | 1.320 | 1.179 | 1.210 | 28,092 | -0.05(-3.97%) |
Feb 05, 2019 | 1.300 | 1.390 | 1.240 | 1.260 | 151,784 | +0.04(+3.28%) |
Feb 04, 2019 | 1.230 | 1.270 | 1.213 | 1.220 | 5,934 | +0.00(+0.00%) |
Feb 01, 2019 | 1.260 | 1.270 | 1.200 | 1.220 | 7,900 | -0.05(-3.94%) |
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%) |