Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.180 | 1.310 | 1.170 | 1.230 | 1,192,853 | +0.05(+4.24%) |
Jan 30, 2019 | 1.160 | 1.190 | 1.110 | 1.180 | 351,953 | +0.03(+2.61%) |
Jan 29, 2019 | 1.160 | 1.170 | 1.120 | 1.150 | 323,110 | +0.01(+0.88%) |
Jan 28, 2019 | 1.200 | 1.210 | 1.120 | 1.140 | 550,485 | -0.05(-4.20%) |
Jan 25, 2019 | 1.150 | 1.250 | 1.150 | 1.190 | 354,900 | +0.05(+4.39%) |
Jan 24, 2019 | 1.150 | 1.180 | 1.120 | 1.140 | 442,026 | +0.00(+0.00%) |
Jan 23, 2019 | 1.200 | 1.240 | 1.130 | 1.140 | 643,271 | -0.04(-3.39%) |
Jan 22, 2019 | 1.290 | 1.330 | 1.170 | 1.180 | 800,946 | -0.11(-8.53%) |
Jan 18, 2019 | 1.390 | 1.400 | 1.280 | 1.290 | 1,039,900 | -0.10(-7.19%) |
Jan 17, 2019 | 1.400 | 1.410 | 1.340 | 1.390 | 458,333 | -0.02(-1.42%) |
Jan 16, 2019 | 1.430 | 1.470 | 1.380 | 1.410 | 515,793 | -0.01(-0.70%) |
Jan 15, 2019 | 1.390 | 1.455 | 1.300 | 1.420 | 487,596 | +0.04(+2.90%) |
Jan 14, 2019 | 1.490 | 1.520 | 1.380 | 1.380 | 423,835 | -0.11(-7.38%) |
Jan 11, 2019 | 1.490 | 1.520 | 1.380 | 1.490 | 490,100 | +0.00(+0.00%) |
Jan 10, 2019 | 1.420 | 1.530 | 1.370 | 1.490 | 727,695 | +0.07(+4.93%) |
Jan 09, 2019 | 1.520 | 1.550 | 1.420 | 1.420 | 683,790 | -0.10(-6.58%) |
Jan 08, 2019 | 1.600 | 1.670 | 1.465 | 1.520 | 1,200,404 | -0.08(-5.00%) |
Jan 07, 2019 | 1.420 | 1.600 | 1.400 | 1.600 | 993,595 | +0.18(+12.68%) |
Jan 04, 2019 | 1.280 | 1.440 | 1.280 | 1.420 | 718,200 | +0.15(+11.81%) |
Jan 03, 2019 | 1.220 | 1.410 | 1.200 | 1.270 | 983,639 | +0.05(+4.10%) |
Jan 02, 2019 | 1.100 | 1.296 | 1.090 | 1.220 | 1,145,827 | +0.09(+7.96%) |
Dec 31, 2018 | 1.050 | 1.150 | 1.010 | 1.130 | 1,938,600 | +0.08(+7.62%) |
Dec 28, 2018 | 1.020 | 1.100 | 1.020 | 1.050 | 1,007,000 | +0.03(+2.94%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.020 | 1.020 | 1,062,537 | -0.02(-1.92%) |
Dec 26, 2018 | 1.090 | 1.120 | 1.030 | 1.040 | 1,226,786 | -0.03(-2.80%) |
Dec 24, 2018 | 1.150 | 1.150 | 1.020 | 1.070 | 665,200 | -0.09(-7.76%) |
Dec 21, 2018 | 1.270 | 1.310 | 1.150 | 1.160 | 1,633,500 | -0.12(-9.38%) |
Dec 20, 2018 | 1.310 | 1.340 | 1.270 | 1.280 | 911,972 | -0.04(-3.03%) |
Dec 19, 2018 | 1.380 | 1.400 | 1.270 | 1.320 | 1,157,416 | -0.07(-5.04%) |
Dec 18, 2018 | 1.470 | 1.500 | 1.350 | 1.390 | 708,980 | -0.07(-4.79%) |
Dec 17, 2018 | 1.490 | 1.540 | 1.450 | 1.460 | 723,889 | -0.05(-3.31%) |
Dec 14, 2018 | 1.580 | 1.588 | 1.485 | 1.510 | 541,400 | -0.07(-4.43%) |
Dec 13, 2018 | 1.600 | 1.680 | 1.540 | 1.580 | 492,424 | -0.03(-1.86%) |
Dec 12, 2018 | 1.630 | 1.710 | 1.600 | 1.610 | 377,647 | +0.00(+0.00%) |
Dec 11, 2018 | 1.640 | 1.680 | 1.570 | 1.610 | 346,502 | -0.01(-0.62%) |
Dec 10, 2018 | 1.650 | 1.660 | 1.550 | 1.620 | 521,397 | -0.03(-1.82%) |
Dec 07, 2018 | 1.730 | 1.770 | 1.620 | 1.650 | 330,100 | -0.08(-4.62%) |
Dec 06, 2018 | 1.760 | 1.800 | 1.700 | 1.730 | 613,485 | -0.03(-1.70%) |
Dec 04, 2018 | 1.860 | 1.890 | 1.720 | 1.760 | 730,400 | -0.11(-5.88%) |
Dec 03, 2018 | 1.830 | 1.895 | 1.800 | 1.870 | 471,893 | +0.08(+4.47%) |
Nov 30, 2018 | 1.790 | 1.830 | 1.770 | 1.790 | 456,400 | +0.01(+0.56%) |
Nov 29, 2018 | 1.850 | 1.895 | 1.770 | 1.780 | 398,082 | -0.08(-4.30%) |
Nov 28, 2018 | 1.770 | 1.890 | 1.720 | 1.860 | 561,033 | +0.10(+5.68%) |
Nov 27, 2018 | 1.740 | 1.810 | 1.730 | 1.760 | 478,106 | -0.02(-1.12%) |
Nov 26, 2018 | 1.870 | 1.910 | 1.780 | 1.780 | 363,670 | -0.07(-3.78%) |
Nov 23, 2018 | 1.860 | 1.900 | 1.810 | 1.850 | 194,000 | -0.05(-2.63%) |
Nov 21, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.11(+6.15%) | |
Nov 20, 2018 | 1.810 | 1.880 | 1.745 | 1.790 | 675,083 | -0.05(-2.72%) |
Nov 19, 2018 | 1.840 | 1.850 | 1.750 | 1.840 | 691,812 | -0.01(-0.54%) |
Nov 16, 2018 | 1.950 | 1.970 | 1.820 | 1.850 | 803,200 | -0.10(-5.13%) |
Nov 15, 2018 | 1.900 | 1.980 | 1.860 | 1.950 | 516,762 | +0.04(+2.09%) |
Nov 14, 2018 | 2.090 | 2.090 | 1.780 | 1.910 | 834,104 | -0.14(-6.83%) |
Nov 13, 2018 | 2.070 | 2.160 | 2.020 | 2.050 | 329,393 | -0.02(-0.97%) |
Nov 12, 2018 | 2.180 | 2.230 | 2.030 | 2.070 | 554,096 | -0.10(-4.61%) |
Nov 09, 2018 | 2.250 | 2.260 | 2.120 | 2.170 | 808,300 | -0.08(-3.56%) |
Nov 08, 2018 | 2.240 | 2.300 | 2.220 | 2.250 | 270,898 | +0.00(+0.00%) |
Nov 07, 2018 | 2.220 | 2.280 | 2.180 | 2.250 | 434,005 | +0.03(+1.35%) |
Nov 06, 2018 | 2.190 | 2.230 | 2.150 | 2.220 | 345,311 | +0.03(+1.37%) |
Nov 05, 2018 | 2.250 | 2.250 | 2.133 | 2.190 | 456,435 | -0.07(-3.10%) |
Nov 02, 2018 | 2.250 | 2.320 | 2.200 | 2.260 | 400,800 | +0.03(+1.35%) |