Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.240 | 1.270 | 1.234 | 1.255 | 272,290 | -0.03(-1.95%) |
Jan 30, 2019 | 1.260 | 1.280 | 1.250 | 1.280 | 54,904 | +0.03(+1.99%) |
Jan 29, 2019 | 1.250 | 1.260 | 1.240 | 1.255 | 68,595 | -0.01(-0.40%) |
Jan 28, 2019 | 1.245 | 1.270 | 1.230 | 1.260 | 523,928 | +0.01(+0.80%) |
Jan 25, 2019 | 1.279 | 1.300 | 1.250 | 1.250 | 89,600 | +0.00(+0.00%) |
Jan 24, 2019 | 1.245 | 1.260 | 1.240 | 1.250 | 485,153 | -0.03(-2.34%) |
Jan 23, 2019 | 1.255 | 1.280 | 1.215 | 1.280 | 585,594 | +0.06(+4.92%) |
Jan 22, 2019 | 1.210 | 1.230 | 1.200 | 1.220 | 649,028 | -0.03(-2.01%) |
Jan 18, 2019 | 1.260 | 1.260 | 1.240 | 1.245 | 435,100 | -0.02(-1.97%) |
Jan 17, 2019 | 1.255 | 1.270 | 1.238 | 1.270 | 137,844 | -0.01(-0.78%) |
Jan 16, 2019 | 1.255 | 1.290 | 1.250 | 1.280 | 249,727 | +0.02(+1.59%) |
Jan 15, 2019 | 1.240 | 1.260 | 1.230 | 1.260 | 209,432 | +0.02(+1.61%) |
Jan 14, 2019 | 1.220 | 1.260 | 1.220 | 1.240 | 423,215 | -0.01(-0.40%) |
Jan 11, 2019 | 1.230 | 1.250 | 1.222 | 1.245 | 1,099,800 | +0.01(+0.81%) |
Jan 10, 2019 | 1.210 | 1.240 | 1.200 | 1.235 | 2,464,986 | +0.02(+1.23%) |
Jan 09, 2019 | 1.205 | 1.220 | 1.190 | 1.220 | 63,976 | +0.01(+0.83%) |
Jan 08, 2019 | 1.210 | 1.230 | 1.190 | 1.210 | 338,616 | +0.00(+0.00%) |
Jan 07, 2019 | 1.195 | 1.220 | 1.180 | 1.210 | 296,699 | +0.02(+1.68%) |
Jan 04, 2019 | 1.180 | 1.200 | 1.170 | 1.190 | 243,900 | +0.05(+4.85%) |
Jan 03, 2019 | 1.135 | 1.160 | 1.120 | 1.135 | 225,279 | -0.00(-0.44%) |
Jan 02, 2019 | 1.110 | 1.150 | 1.110 | 1.140 | 211,886 | -0.01(-0.44%) |
Dec 31, 2018 | 1.110 | 1.160 | 1.110 | 1.145 | 562,800 | -0.01(-1.04%) |
Dec 28, 2018 | 1.145 | 1.160 | 1.120 | 1.157 | 493,600 | +0.03(+2.39%) |
Dec 27, 2018 | 1.110 | 1.150 | 1.080 | 1.130 | 818,559 | -0.02(-1.31%) |
Dec 26, 2018 | 1.120 | 1.160 | 1.100 | 1.145 | 401,113 | +0.02(+2.23%) |
Dec 24, 2018 | 1.080 | 1.143 | 1.080 | 1.120 | 178,600 | -0.03(-2.61%) |
Dec 21, 2018 | 1.165 | 1.165 | 1.120 | 1.150 | 284,800 | -0.06(-4.96%) |
Dec 20, 2018 | 1.195 | 1.210 | 1.180 | 1.210 | 363,121 | +0.01(+0.83%) |
Dec 19, 2018 | 1.225 | 1.230 | 1.190 | 1.200 | 306,529 | +0.00(+0.00%) |
Dec 18, 2018 | 1.210 | 1.240 | 1.190 | 1.200 | 567,347 | -0.01(-0.83%) |
Dec 17, 2018 | 1.220 | 1.250 | 1.200 | 1.210 | 1,930,625 | -0.01(-0.41%) |
Dec 14, 2018 | 1.220 | 1.225 | 1.200 | 1.215 | 1,565,400 | -0.01(-1.22%) |
Dec 13, 2018 | 1.230 | 1.240 | 1.210 | 1.230 | 624,783 | -0.01(-0.40%) |
Dec 12, 2018 | 1.220 | 1.250 | 1.220 | 1.235 | 254,733 | +0.05(+4.22%) |
Dec 11, 2018 | 1.200 | 1.210 | 1.180 | 1.185 | 1,417,946 | -0.01(-1.25%) |
Dec 10, 2018 | 1.212 | 1.230 | 1.200 | 1.200 | 420,908 | -0.02(-1.64%) |
Dec 07, 2018 | 1.235 | 1.250 | 1.200 | 1.220 | 662,000 | +0.00(+0.00%) |
Dec 06, 2018 | 1.200 | 1.250 | 1.200 | 1.220 | 1,688,014 | -0.05(-4.31%) |
Dec 04, 2018 | 1.300 | 1.300 | 1.250 | 1.275 | 283,100 | -0.06(-4.14%) |
Dec 03, 2018 | 1.325 | 1.330 | 1.290 | 1.330 | 403,440 | +0.00(+0.00%) |
Nov 30, 2018 | 1.330 | 1.330 | 1.310 | 1.330 | 213,800 | +0.02(+1.53%) |
Nov 29, 2018 | 1.320 | 1.340 | 1.310 | 1.310 | 255,361 | -0.01(-0.76%) |
Nov 28, 2018 | 1.300 | 1.350 | 1.282 | 1.320 | 169,040 | -0.01(-0.75%) |
Nov 27, 2018 | 1.323 | 1.360 | 1.310 | 1.330 | 74,962 | -0.06(-4.32%) |
Nov 26, 2018 | 1.355 | 1.390 | 1.350 | 1.390 | 323,574 | +0.07(+5.30%) |
Nov 23, 2018 | 1.320 | 1.360 | 1.310 | 1.320 | 173,500 | -0.02(-1.86%) |
Nov 21, 2018 | 1.345 | 1.345 | 1.345 | 0 | +0.01(+0.75%) | |
Nov 20, 2018 | 1.345 | 1.350 | 1.320 | 1.335 | 398,663 | -0.02(-1.11%) |
Nov 19, 2018 | 1.379 | 1.410 | 1.350 | 1.350 | 988,828 | -0.02(-1.46%) |
Nov 16, 2018 | 1.360 | 1.380 | 1.340 | 1.370 | 3,662,700 | +0.01(+0.37%) |
Nov 15, 2018 | 1.340 | 1.390 | 1.330 | 1.365 | 626,596 | +0.02(+1.87%) |
Nov 14, 2018 | 1.350 | 1.370 | 1.320 | 1.340 | 182,635 | -0.00(-0.37%) |
Nov 13, 2018 | 1.340 | 1.377 | 1.320 | 1.345 | 305,418 | +0.00(+0.37%) |
Nov 12, 2018 | 1.340 | 1.340 | 1.310 | 1.340 | 297,173 | +0.00(+0.00%) |
Nov 09, 2018 | 1.340 | 1.350 | 1.310 | 1.340 | 98,000 | -0.01(-0.74%) |
Nov 08, 2018 | 1.365 | 1.370 | 1.330 | 1.350 | 1,064,806 | -0.02(-1.46%) |
Nov 07, 2018 | 1.362 | 1.390 | 1.360 | 1.370 | 315,514 | +0.01(+0.74%) |
Nov 06, 2018 | 1.300 | 1.400 | 1.280 | 1.360 | 388,661 | +0.04(+3.03%) |
Nov 05, 2018 | 1.325 | 1.330 | 1.300 | 1.320 | 176,476 | +0.02(+1.54%) |
Nov 02, 2018 | 1.300 | 1.350 | 1.290 | 1.300 | 276,100 | +0.00(+0.00%) |