Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.270 | 1.290 | 1.220 | 1.220 | 265,279 | -0.04(-3.17%) |
Jan 30, 2019 | 1.250 | 1.290 | 1.250 | 1.260 | 177,804 | +0.01(+0.80%) |
Jan 29, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 184,061 | +0.01(+0.81%) |
Jan 28, 2019 | 1.270 | 1.270 | 1.190 | 1.240 | 667,885 | -0.05(-3.88%) |
Jan 25, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 250,564 | +0.02(+1.57%) |
Jan 24, 2019 | 1.260 | 1.320 | 1.240 | 1.270 | 642,805 | +0.01(+0.79%) |
Jan 23, 2019 | 1.250 | 1.280 | 1.230 | 1.260 | 2,491,466 | -0.01(-0.79%) |
Jan 22, 2019 | 1.280 | 1.310 | 1.250 | 1.270 | 416,786 | -0.05(-3.79%) |
Jan 21, 2019 | 1.340 | 1.350 | 1.310 | 1.320 | 195,397 | +0.00(+0.00%) |
Jan 18, 2019 | 1.340 | 1.350 | 1.300 | 1.320 | 827,783 | -0.01(-0.75%) |
Jan 17, 2019 | 1.330 | 1.370 | 1.320 | 1.330 | 5,810,061 | -0.03(-2.21%) |
Jan 16, 2019 | 1.370 | 1.380 | 1.300 | 1.360 | 1,063,883 | -0.01(-0.73%) |
Jan 15, 2019 | 1.300 | 1.390 | 1.300 | 1.370 | 481,865 | +0.07(+5.38%) |
Jan 14, 2019 | 1.240 | 1.320 | 1.240 | 1.300 | 456,644 | +0.04(+3.17%) |
Jan 11, 2019 | 1.220 | 1.270 | 1.220 | 1.260 | 390,331 | +0.04(+3.28%) |
Jan 10, 2019 | 1.190 | 1.240 | 1.180 | 1.220 | 378,399 | +0.04(+3.39%) |
Jan 09, 2019 | 1.160 | 1.190 | 1.130 | 1.180 | 281,872 | +0.03(+2.61%) |
Jan 08, 2019 | 1.180 | 1.200 | 1.100 | 1.150 | 954,461 | -0.03(-2.54%) |
Jan 07, 2019 | 1.160 | 1.250 | 1.160 | 1.180 | 893,846 | -0.09(-7.09%) |
Jan 04, 2019 | 1.290 | 1.320 | 1.200 | 1.270 | 721,336 | +0.00(+0.00%) |
Jan 03, 2019 | 1.200 | 1.270 | 1.120 | 1.270 | 709,676 | +0.09(+7.63%) |
Jan 02, 2019 | 1.180 | 1.250 | 1.110 | 1.180 | 783,379 | -0.02(-1.67%) |
Dec 31, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.13(+12.15%) | |
Dec 28, 2018 | 1.020 | 1.090 | 1.020 | 1.070 | 324,054 | +0.03(+2.88%) |
Dec 27, 2018 | 1.040 | 1.060 | 1.010 | 1.040 | 725,560 | +0.01(+0.97%) |
Dec 24, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.03(-2.83%) | |
Dec 21, 2018 | 1.030 | 1.060 | 1.020 | 1.060 | 1,107,388 | +0.03(+2.91%) |
Dec 20, 2018 | 1.030 | 1.050 | 1.020 | 1.030 | 1,134,237 | +0.01(+0.98%) |
Dec 19, 2018 | 1.020 | 1.040 | 1.010 | 1.020 | 1,188,490 | +0.00(+0.00%) |
Dec 18, 2018 | 1.010 | 1.050 | 1.010 | 1.020 | 1,002,955 | +0.00(+0.00%) |
Dec 17, 2018 | 1.020 | 1.050 | 1.010 | 1.020 | 874,772 | +0.00(+0.00%) |
Dec 14, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 1,253,570 | -0.05(-4.67%) |
Dec 13, 2018 | 1.050 | 1.090 | 1.050 | 1.070 | 674,712 | -0.01(-0.93%) |
Dec 12, 2018 | 1.140 | 1.150 | 1.080 | 1.080 | 405,885 | -0.02(-1.82%) |
Dec 11, 2018 | 1.130 | 1.130 | 1.080 | 1.100 | 758,458 | -0.01(-0.90%) |
Dec 10, 2018 | 1.140 | 1.150 | 1.060 | 1.110 | 998,274 | -0.04(-3.48%) |
Dec 07, 2018 | 1.190 | 1.190 | 1.130 | 1.150 | 622,190 | -0.02(-1.71%) |
Dec 06, 2018 | 1.200 | 1.210 | 1.160 | 1.170 | 792,042 | -0.05(-4.10%) |
Dec 05, 2018 | 1.200 | 1.230 | 1.190 | 1.220 | 218,023 | +0.02(+1.67%) |
Dec 04, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 431,695 | -0.02(-1.64%) |
Dec 03, 2018 | 1.300 | 1.330 | 1.200 | 1.220 | 709,594 | -0.03(-2.40%) |
Nov 30, 2018 | 1.250 | 1.280 | 1.210 | 1.250 | 3,776,362 | +0.00(+0.00%) |
Nov 29, 2018 | 1.280 | 1.320 | 1.250 | 1.250 | 747,009 | -0.03(-2.34%) |
Nov 28, 2018 | 1.270 | 1.290 | 1.260 | 1.280 | 247,364 | +0.01(+0.79%) |
Nov 27, 2018 | 1.310 | 1.330 | 1.260 | 1.270 | 696,857 | -0.03(-2.31%) |
Nov 26, 2018 | 1.340 | 1.380 | 1.300 | 1.300 | 483,721 | -0.03(-2.26%) |
Nov 23, 2018 | 1.300 | 1.350 | 1.260 | 1.330 | 1,315,794 | +0.02(+1.53%) |
Nov 22, 2018 | 1.330 | 1.330 | 1.300 | 1.310 | 166,527 | -0.01(-0.76%) |
Nov 21, 2018 | 1.340 | 1.370 | 1.310 | 1.320 | 490,795 | +0.00(+0.00%) |
Nov 20, 2018 | 1.380 | 1.380 | 1.300 | 1.320 | 752,240 | -0.09(-6.38%) |
Nov 19, 2018 | 1.350 | 1.450 | 1.330 | 1.410 | 1,014,970 | +0.07(+5.22%) |
Nov 16, 2018 | 1.340 | 1.380 | 1.310 | 1.340 | 3,386,206 | +0.00(+0.00%) |
Nov 15, 2018 | 1.310 | 1.360 | 1.300 | 1.340 | 671,574 | +0.03(+2.29%) |
Nov 14, 2018 | 1.410 | 1.410 | 1.290 | 1.310 | 732,333 | -0.07(-5.07%) |
Nov 13, 2018 | 1.390 | 1.420 | 1.360 | 1.380 | 747,597 | -0.03(-2.13%) |
Nov 12, 2018 | 1.500 | 1.500 | 1.400 | 1.410 | 844,308 | -0.07(-4.73%) |
Nov 09, 2018 | 1.370 | 1.510 | 1.330 | 1.480 | 1,086,966 | +0.08(+5.71%) |
Nov 08, 2018 | 1.480 | 1.480 | 1.380 | 1.400 | 577,586 | -0.09(-6.04%) |
Nov 07, 2018 | 1.470 | 1.500 | 1.430 | 1.490 | 524,927 | +0.02(+1.36%) |
Nov 06, 2018 | 1.420 | 1.480 | 1.420 | 1.470 | 698,115 | +0.05(+3.52%) |
Nov 05, 2018 | 1.320 | 1.430 | 1.320 | 1.420 | 1,323,379 | +0.12(+9.23%) |
Nov 02, 2018 | 1.310 | 1.350 | 1.260 | 1.300 | 629,683 | -0.01(-0.76%) |