Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.150 | 1.163 | 1.090 | 1.130 | 251,667 | -0.02(-1.74%) |
Feb 27, 2019 | 1.170 | 1.190 | 1.140 | 1.150 | 98,471 | -0.03(-2.54%) |
Feb 26, 2019 | 1.170 | 1.220 | 1.160 | 1.180 | 94,124 | +0.00(+0.00%) |
Feb 25, 2019 | 1.200 | 1.200 | 1.120 | 1.180 | 159,288 | +0.00(+0.00%) |
Feb 22, 2019 | 1.220 | 1.240 | 1.140 | 1.180 | 195,200 | -0.03(-2.07%) |
Feb 21, 2019 | 1.160 | 1.220 | 1.160 | 1.205 | 194,387 | +0.04(+2.99%) |
Feb 20, 2019 | 1.150 | 1.230 | 1.140 | 1.170 | 229,942 | +0.03(+2.63%) |
Feb 19, 2019 | 1.140 | 1.170 | 1.130 | 1.140 | 162,103 | +0.01(+0.88%) |
Feb 15, 2019 | 1.110 | 1.180 | 1.090 | 1.130 | 214,400 | +0.03(+2.73%) |
Feb 14, 2019 | 1.120 | 1.140 | 1.080 | 1.100 | 172,441 | -0.02(-1.79%) |
Feb 13, 2019 | 1.080 | 1.170 | 1.080 | 1.120 | 171,792 | +0.05(+4.67%) |
Feb 12, 2019 | 1.170 | 1.230 | 1.070 | 1.070 | 305,313 | -0.14(-11.57%) |
Feb 11, 2019 | 1.390 | 1.400 | 1.190 | 1.210 | 245,281 | -0.14(-10.37%) |
Feb 08, 2019 | 1.090 | 1.360 | 1.080 | 1.350 | 260,000 | +0.28(+25.58%) |
Feb 07, 2019 | 1.120 | 1.163 | 1.060 | 1.075 | 129,209 | -0.05(-4.87%) |
Feb 06, 2019 | 1.110 | 1.160 | 1.110 | 1.130 | 98,260 | +0.01(+0.89%) |
Feb 05, 2019 | 1.150 | 1.194 | 1.110 | 1.120 | 120,692 | -0.01(-0.88%) |
Feb 04, 2019 | 1.100 | 1.140 | 1.090 | 1.130 | 167,559 | +0.04(+3.67%) |
Feb 01, 2019 | 1.070 | 1.120 | 1.070 | 1.090 | 117,200 | +0.01(+0.93%) |
Jan 31, 2019 | 1.110 | 1.140 | 1.050 | 1.080 | 173,012 | -0.02(-1.82%) |
Jan 30, 2019 | 1.100 | 1.150 | 1.060 | 1.100 | 246,074 | +0.02(+1.85%) |
Jan 29, 2019 | 1.080 | 1.139 | 1.030 | 1.080 | 207,127 | -0.01(-0.92%) |
Jan 28, 2019 | 1.150 | 1.170 | 1.050 | 1.090 | 330,301 | -0.07(-6.03%) |
Jan 25, 2019 | 1.180 | 1.220 | 1.150 | 1.160 | 182,300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.160 | 1.210 | 1.160 | 1.160 | 152,957 | -0.03(-2.52%) |
Jan 23, 2019 | 1.290 | 1.300 | 1.170 | 1.190 | 173,459 | -0.10(-7.75%) |
Jan 22, 2019 | 1.350 | 1.375 | 1.230 | 1.290 | 245,537 | -0.06(-4.44%) |
Jan 18, 2019 | 1.410 | 1.410 | 1.340 | 1.350 | 160,700 | -0.02(-1.46%) |
Jan 17, 2019 | 1.370 | 1.410 | 1.340 | 1.370 | 115,408 | +0.00(+0.00%) |
Jan 16, 2019 | 1.350 | 1.440 | 1.330 | 1.370 | 100,397 | +0.01(+0.74%) |
Jan 15, 2019 | 1.360 | 1.415 | 1.320 | 1.360 | 172,251 | +0.00(+0.00%) |
Jan 14, 2019 | 1.380 | 1.420 | 1.270 | 1.360 | 225,558 | -0.04(-2.86%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.320 | 1.400 | 124,200 | +0.01(+0.72%) |
Jan 10, 2019 | 1.350 | 1.430 | 1.305 | 1.390 | 191,343 | +0.02(+1.46%) |
Jan 09, 2019 | 1.410 | 1.450 | 1.310 | 1.370 | 308,440 | +0.00(+0.00%) |
Jan 08, 2019 | 1.360 | 1.440 | 1.300 | 1.370 | 182,907 | +0.02(+1.48%) |
Jan 07, 2019 | 1.460 | 1.470 | 1.270 | 1.350 | 327,015 | +0.02(+1.50%) |
Jan 04, 2019 | 1.180 | 1.340 | 1.180 | 1.330 | 249,700 | +0.15(+12.71%) |
Jan 03, 2019 | 1.300 | 1.300 | 1.150 | 1.180 | 157,560 | -0.12(-9.23%) |
Jan 02, 2019 | 1.120 | 1.340 | 1.080 | 1.300 | 288,020 | +0.14(+12.07%) |
Dec 31, 2018 | 1.110 | 1.190 | 1.030 | 1.160 | 389,800 | +0.06(+5.45%) |
Dec 28, 2018 | 1.110 | 1.170 | 1.080 | 1.100 | 224,700 | +0.00(+0.00%) |
Dec 27, 2018 | 1.090 | 1.160 | 1.050 | 1.100 | 266,590 | +0.07(+6.80%) |
Dec 26, 2018 | 1.040 | 1.050 | 0.9300 | 1.030 | 335,540 | +0.02(+1.98%) |
Dec 24, 2018 | 1.000 | 1.095 | 1.000 | 1.010 | 182,600 | +0.00(+0.00%) |
Dec 21, 2018 | 1.120 | 1.150 | 1.010 | 1.010 | 1,414,000 | -0.12(-10.62%) |
Dec 20, 2018 | 1.160 | 1.200 | 1.100 | 1.130 | 237,667 | -0.02(-1.74%) |
Dec 19, 2018 | 1.240 | 1.300 | 1.120 | 1.150 | 257,346 | -0.10(-8.00%) |
Dec 18, 2018 | 1.100 | 1.300 | 1.090 | 1.250 | 384,674 | +0.04(+3.31%) |
Dec 17, 2018 | 1.360 | 1.380 | 1.190 | 1.210 | 337,078 | -0.14(-10.37%) |
Dec 14, 2018 | 1.430 | 1.470 | 1.340 | 1.350 | 232,500 | -0.10(-6.90%) |
Dec 13, 2018 | 1.470 | 1.520 | 1.440 | 1.450 | 267,594 | +0.00(+0.00%) |
Dec 12, 2018 | 1.470 | 1.570 | 1.440 | 1.450 | 223,845 | -0.02(-1.36%) |
Dec 11, 2018 | 1.630 | 1.630 | 1.400 | 1.470 | 262,941 | -0.12(-7.55%) |
Dec 10, 2018 | 1.540 | 1.650 | 1.440 | 1.590 | 258,295 | +0.05(+3.25%) |
Dec 07, 2018 | 1.570 | 1.670 | 1.500 | 1.540 | 160,100 | -0.02(-1.28%) |
Dec 06, 2018 | 1.650 | 1.710 | 1.520 | 1.560 | 230,484 | -0.11(-6.59%) |
Dec 04, 2018 | 1.780 | 1.970 | 1.650 | 1.670 | 359,600 | -0.11(-6.18%) |