Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.116 | 1.116 | 0.9608 | 0.9830 | 1,007,390 | -0.14(-12.50%) |
Feb 27, 2019 | 1.219 | 1.242 | 1.116 | 1.123 | 726,254 | +0.00(+0.00%) |
Feb 26, 2019 | 1.426 | 1.434 | 1.109 | 1.123 | 1,828,085 | -0.34(-23.23%) |
Feb 25, 2019 | 1.441 | 1.478 | 1.434 | 1.463 | 152,578 | +0.04(+2.59%) |
Feb 22, 2019 | 1.456 | 1.463 | 1.397 | 1.426 | 306,597 | -0.04(-2.53%) |
Feb 21, 2019 | 1.478 | 1.478 | 1.434 | 1.463 | 131,106 | -0.01(-0.50%) |
Feb 20, 2019 | 1.434 | 1.478 | 1.434 | 1.471 | 182,980 | +0.04(+2.58%) |
Feb 19, 2019 | 1.434 | 1.471 | 1.412 | 1.434 | 361,638 | +0.00(+0.00%) |
Feb 15, 2019 | 1.471 | 1.478 | 1.426 | 1.434 | 253,964 | -0.01(-0.51%) |
Feb 14, 2019 | 1.463 | 1.469 | 1.434 | 1.441 | 243,869 | +0.01(+0.52%) |
Feb 13, 2019 | 1.419 | 1.462 | 1.419 | 1.434 | 165,796 | +0.01(+1.04%) |
Feb 12, 2019 | 1.456 | 1.478 | 1.382 | 1.419 | 201,869 | +0.00(+0.00%) |
Feb 11, 2019 | 1.478 | 1.493 | 1.404 | 1.419 | 241,282 | -0.06(-4.00%) |
Feb 08, 2019 | 1.493 | 1.500 | 1.471 | 1.478 | 146,804 | -0.01(-0.99%) |
Feb 07, 2019 | 1.589 | 1.589 | 1.478 | 1.493 | 232,843 | -0.09(-5.61%) |
Feb 06, 2019 | 1.574 | 1.596 | 1.545 | 1.582 | 100,309 | +0.02(+1.42%) |
Feb 05, 2019 | 1.559 | 1.589 | 1.515 | 1.559 | 183,295 | +0.00(+0.00%) |
Feb 04, 2019 | 1.641 | 1.663 | 1.522 | 1.559 | 256,878 | -0.07(-4.53%) |
Feb 01, 2019 | 1.700 | 1.707 | 1.589 | 1.633 | 291,984 | -0.01(-0.90%) |
Jan 31, 2019 | 1.677 | 1.712 | 1.627 | 1.648 | 923,657 | +0.06(+3.59%) |
Jan 30, 2019 | 1.534 | 1.605 | 1.506 | 1.591 | 630,654 | +0.09(+6.19%) |
Jan 29, 2019 | 1.463 | 1.513 | 1.455 | 1.498 | 373,192 | +0.06(+3.96%) |
Jan 28, 2019 | 1.370 | 1.463 | 1.320 | 1.441 | 399,503 | +0.06(+4.66%) |
Jan 25, 2019 | 1.341 | 1.384 | 1.299 | 1.377 | 238,267 | +0.06(+4.89%) |
Jan 24, 2019 | 1.263 | 1.320 | 1.249 | 1.313 | 100,581 | +0.06(+4.55%) |
Jan 23, 2019 | 1.284 | 1.316 | 1.256 | 1.256 | 132,921 | -0.03(-2.22%) |
Jan 22, 2019 | 1.299 | 1.299 | 1.227 | 1.284 | 197,094 | +0.01(+0.56%) |
Jan 18, 2019 | 1.256 | 1.334 | 1.241 | 1.277 | 215,281 | +0.02(+1.70%) |
Jan 17, 2019 | 1.256 | 1.263 | 1.234 | 1.256 | 116,582 | +0.01(+0.57%) |
Jan 16, 2019 | 1.249 | 1.284 | 1.227 | 1.249 | 358,798 | -0.01(-0.57%) |
Jan 15, 2019 | 1.206 | 1.276 | 1.206 | 1.256 | 185,264 | +0.04(+3.53%) |
Jan 14, 2019 | 1.220 | 1.234 | 1.149 | 1.213 | 214,250 | +0.01(+0.59%) |
Jan 11, 2019 | 1.070 | 1.227 | 1.063 | 1.206 | 438,272 | +0.14(+12.67%) |
Jan 10, 2019 | 1.042 | 1.112 | 1.042 | 1.070 | 327,560 | +0.02(+2.04%) |
Jan 09, 2019 | 1.049 | 1.077 | 1.013 | 1.049 | 333,176 | +0.01(+1.38%) |
Jan 08, 2019 | 1.042 | 1.085 | 1.013 | 1.035 | 587,521 | +0.00(+0.00%) |
Jan 07, 2019 | 1.077 | 1.085 | 1.020 | 1.035 | 406,738 | -0.02(-2.03%) |
Jan 04, 2019 | 1.013 | 1.085 | 1.006 | 1.056 | 361,605 | +0.06(+5.71%) |
Jan 03, 2019 | 1.006 | 1.042 | 0.9703 | 0.9989 | 214,372 | +0.01(+1.45%) |
Jan 02, 2019 | 0.8205 | 1.049 | 0.8181 | 0.9846 | 397,222 | +0.16(+20.00%) |
Dec 31, 2018 | 0.8490 | 0.8490 | 0.7848 | 0.8205 | 1,326,168 | -0.01(-0.86%) |
Dec 28, 2018 | 0.8276 | 0.8633 | 0.8062 | 0.8276 | 707,093 | +0.01(+0.87%) |
Dec 27, 2018 | 0.7991 | 0.8633 | 0.7991 | 0.8205 | 357,590 | +0.00(+0.00%) |
Dec 26, 2018 | 0.8419 | 0.8419 | 0.7563 | 0.8205 | 1,233,705 | +0.03(+3.60%) |
Dec 24, 2018 | 0.8205 | 0.8704 | 0.7777 | 0.7920 | 499,100 | -0.04(-5.13%) |
Dec 21, 2018 | 0.9204 | 0.9347 | 0.8348 | 0.8348 | 734,284 | -0.08(-8.59%) |
Dec 20, 2018 | 0.9347 | 0.9560 | 0.9061 | 0.9133 | 603,101 | +0.01(+0.79%) |
Dec 19, 2018 | 0.9347 | 1.056 | 0.9061 | 0.9061 | 739,918 | -0.06(-5.93%) |
Dec 18, 2018 | 1.049 | 1.054 | 0.8990 | 0.9632 | 696,534 | -0.07(-6.90%) |
Dec 17, 2018 | 1.134 | 1.156 | 1.035 | 1.035 | 223,995 | -0.11(-9.37%) |
Dec 14, 2018 | 1.149 | 1.170 | 1.127 | 1.142 | 185,428 | +0.00(+0.00%) |
Dec 13, 2018 | 1.170 | 1.199 | 1.142 | 1.142 | 223,843 | -0.04(-3.03%) |
Dec 12, 2018 | 1.184 | 1.216 | 1.170 | 1.177 | 240,992 | +0.01(+0.61%) |
Dec 11, 2018 | 1.142 | 1.199 | 1.142 | 1.170 | 277,382 | +0.02(+1.86%) |
Dec 10, 2018 | 1.184 | 1.220 | 1.142 | 1.149 | 127,359 | -0.03(-2.42%) |
Dec 07, 2018 | 1.163 | 1.220 | 1.142 | 1.177 | 183,886 | +0.01(+1.23%) |
Dec 06, 2018 | 1.206 | 1.220 | 1.142 | 1.163 | 380,601 | -0.06(-4.68%) |
Dec 04, 2018 | 1.249 | 1.249 | 1.177 | 1.220 | 322,221 | -0.01(-1.01%) |