Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.410 | 1.410 | 1.340 | 1.385 | 71,343 | -0.01(-1.07%) |
Jan 30, 2019 | 1.340 | 1.400 | 1.340 | 1.400 | 4,084 | -0.01(-0.71%) |
Jan 29, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 232 | -0.01(-0.70%) |
Jan 28, 2019 | 1.370 | 1.420 | 1.370 | 1.420 | 1,816 | +0.07(+5.19%) |
Jan 25, 2019 | 1.350 | 1.370 | 1.340 | 1.350 | 33,300 | -0.00(-0.07%) |
Jan 24, 2019 | 1.310 | 1.400 | 1.300 | 1.351 | 79,994 | -0.02(-1.39%) |
Jan 23, 2019 | 1.370 | 1.370 | 1.350 | 1.370 | 2,423 | +0.02(+1.48%) |
Jan 22, 2019 | 1.350 | 1.420 | 1.327 | 1.350 | 2,900 | -0.07(-4.93%) |
Jan 18, 2019 | 1.420 | 1.420 | 1.410 | 1.420 | 3,000 | +0.07(+5.19%) |
Jan 17, 2019 | 1.440 | 1.440 | 1.350 | 1.350 | 23,451 | -0.09(-6.25%) |
Jan 16, 2019 | 1.330 | 1.440 | 1.330 | 1.440 | 59,965 | +0.14(+10.77%) |
Jan 15, 2019 | 1.291 | 1.350 | 1.280 | 1.300 | 78,513 | +0.02(+1.56%) |
Jan 14, 2019 | 1.280 | 1.300 | 1.280 | 1.280 | 496 | +0.00(+0.00%) |
Jan 11, 2019 | 1.290 | 1.330 | 1.260 | 1.280 | 44,000 | -0.01(-0.78%) |
Jan 10, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 1,539 | -0.03(-2.27%) |
Jan 09, 2019 | 1.300 | 1.345 | 1.290 | 1.320 | 34,720 | +0.00(+0.18%) |
Jan 08, 2019 | 1.306 | 1.318 | 1.306 | 1.318 | 1,243 | +0.02(+1.35%) |
Jan 07, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 2,429 | +0.00(+0.00%) |
Jan 04, 2019 | 1.300 | 1.330 | 1.290 | 1.300 | 2,800 | +0.00(+0.00%) |
Jan 03, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 4,070 | -0.04(-2.99%) |
Jan 02, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 1,028 | +0.07(+5.51%) |
Dec 31, 2018 | 1.290 | 1.300 | 1.260 | 1.270 | 67,600 | -0.01(-0.78%) |
Dec 28, 2018 | 1.290 | 1.300 | 1.280 | 1.280 | 8,200 | +0.03(+2.40%) |
Dec 27, 2018 | 1.210 | 1.290 | 1.200 | 1.250 | 3,638 | +0.03(+2.46%) |
Dec 26, 2018 | 1.200 | 1.300 | 1.200 | 1.220 | 5,410 | -0.08(-6.15%) |
Dec 24, 2018 | 1.300 | 1.300 | 1.300 | 100 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.250 | 1.300 | 1.180 | 1.300 | 7,200 | +0.00(+0.00%) |
Dec 20, 2018 | 1.390 | 1.390 | 1.280 | 1.300 | 1,554 | -0.03(-2.26%) |
Dec 19, 2018 | 1.275 | 1.330 | 1.275 | 1.330 | 6,539 | -0.01(-0.75%) |
Dec 18, 2018 | 1.390 | 1.390 | 1.267 | 1.340 | 22,825 | +0.04(+3.08%) |
Dec 17, 2018 | 1.320 | 1.370 | 1.300 | 1.300 | 2,883 | -0.06(-4.41%) |
Dec 14, 2018 | 1.300 | 1.360 | 1.300 | 1.360 | 200 | +0.03(+2.52%) |
Dec 13, 2018 | 1.270 | 1.327 | 1.270 | 1.327 | 1,677 | +0.06(+4.46%) |
Dec 12, 2018 | 1.276 | 1.285 | 1.270 | 1.270 | 4,080 | -0.03(-2.31%) |
Dec 11, 2018 | 1.310 | 1.329 | 1.300 | 1.300 | 5,778 | -0.03(-2.62%) |
Dec 10, 2018 | 1.330 | 1.360 | 1.300 | 1.335 | 3,254 | +0.02(+1.91%) |
Dec 07, 2018 | 1.320 | 1.330 | 1.310 | 1.310 | 1,500 | -0.02(-1.50%) |
Dec 06, 2018 | 1.320 | 1.360 | 1.300 | 1.330 | 4,845 | -0.04(-2.92%) |
Dec 04, 2018 | 1.360 | 1.370 | 1.330 | 1.370 | 12,200 | +0.00(+0.00%) |
Dec 03, 2018 | 1.340 | 1.370 | 1.320 | 1.370 | 8,342 | +0.04(+3.01%) |
Nov 30, 2018 | 1.360 | 1.370 | 1.330 | 1.330 | 7,600 | -0.04(-2.92%) |
Nov 29, 2018 | 1.310 | 1.370 | 1.300 | 1.370 | 10,025 | +0.06(+4.58%) |
Nov 28, 2018 | 1.310 | 1.350 | 1.300 | 1.310 | 5,988 | +0.00(+0.00%) |
Nov 27, 2018 | 1.340 | 1.340 | 1.300 | 1.310 | 3,835 | -0.07(-5.07%) |
Nov 26, 2018 | 1.300 | 1.410 | 1.300 | 1.380 | 17,263 | +0.04(+2.99%) |
Nov 23, 2018 | 1.375 | 1.375 | 1.340 | 1.340 | 2,500 | -0.06(-4.29%) |
Nov 21, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) | |
Nov 19, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.09(-6.48%) | |
Nov 16, 2018 | 1.450 | 1.499 | 1.430 | 1.465 | 5,300 | -0.05(-3.62%) |
Nov 15, 2018 | 1.370 | 1.520 | 1.340 | 1.520 | 58,570 | +0.15(+10.95%) |
Nov 14, 2018 | 1.360 | 1.370 | 1.340 | 1.370 | 1,614 | -0.03(-2.36%) |
Nov 13, 2018 | 1.410 | 1.410 | 1.396 | 1.403 | 4,981 | -0.01(-0.49%) |
Nov 12, 2018 | 1.420 | 1.420 | 1.360 | 1.410 | 4,768 | +0.02(+1.44%) |
Nov 09, 2018 | 1.390 | 1.390 | 1.390 | 1.390 | 200 | +0.00(+0.00%) |
Nov 08, 2018 | 1.407 | 1.407 | 1.390 | 1.390 | 8,126 | -0.02(-1.41%) |
Nov 07, 2018 | 1.410 | 1.420 | 1.410 | 1.410 | 5,085 | +0.04(+2.91%) |
Nov 06, 2018 | 1.370 | 1.370 | 1.370 | 1.370 | 234 | -0.01(-0.72%) |
Nov 05, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 2,719 | -0.06(-4.17%) |
Nov 02, 2018 | 1.400 | 1.440 | 1.400 | 1.440 | 7,300 | +0.04(+2.86%) |