Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 371 | -0.02(-1.53%) |
Jan 30, 2019 | 1.250 | 1.320 | 1.240 | 1.310 | 66,459 | -0.01(-0.76%) |
Jan 29, 2019 | 1.300 | 1.320 | 1.250 | 1.320 | 54,801 | +0.01(+0.76%) |
Jan 28, 2019 | 1.300 | 1.320 | 1.300 | 1.310 | 34,150 | +0.01(+0.77%) |
Jan 25, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 5,800 | -0.02(-1.52%) |
Jan 24, 2019 | 1.320 | 1.320 | 1.300 | 1.320 | 9,762 | +0.02(+1.54%) |
Jan 23, 2019 | 1.280 | 1.320 | 1.220 | 1.300 | 38,414 | +0.05(+4.00%) |
Jan 22, 2019 | 1.310 | 1.310 | 1.250 | 1.250 | 500 | -0.07(-5.30%) |
Jan 21, 2019 | 1.320 | 1.320 | 1.300 | 1.320 | 43,421 | +0.04(+3.13%) |
Jan 18, 2019 | 1.270 | 1.320 | 1.270 | 1.280 | 16,350 | +0.01(+0.79%) |
Jan 17, 2019 | 1.260 | 1.270 | 1.250 | 1.270 | 28,773 | +0.03(+2.42%) |
Jan 16, 2019 | 1.240 | 1.260 | 1.240 | 1.240 | 16,750 | +0.01(+0.81%) |
Jan 15, 2019 | 1.180 | 1.240 | 1.180 | 1.230 | 44,050 | -0.01(-0.81%) |
Jan 14, 2019 | 1.170 | 1.240 | 1.140 | 1.240 | 121,200 | -0.02(-1.59%) |
Jan 11, 2019 | 1.350 | 1.350 | 1.230 | 1.260 | 197,823 | -0.21(-14.29%) |
Jan 10, 2019 | 1.450 | 1.500 | 1.450 | 1.470 | 276,837 | +0.01(+0.68%) |
Jan 09, 2019 | 1.440 | 1.460 | 1.440 | 1.460 | 12,846 | +0.02(+1.39%) |
Jan 08, 2019 | 1.440 | 1.440 | 1.440 | 1.440 | 12,100 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.440 | 1.380 | 1.440 | 20,250 | +0.06(+4.35%) |
Jan 04, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 5,025 | +0.02(+1.47%) |
Jan 03, 2019 | 1.350 | 1.360 | 1.320 | 1.360 | 22,300 | +0.01(+0.74%) |
Jan 02, 2019 | 1.310 | 1.350 | 1.310 | 1.350 | 16,070 | +0.05(+3.85%) |
Dec 31, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 1.290 | 1.300 | 1.290 | 1.300 | 359 | -0.02(-1.52%) |
Dec 27, 2018 | 1.370 | 1.370 | 1.320 | 1.320 | 5,850 | +0.04(+3.13%) |
Dec 24, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
Dec 21, 2018 | 1.280 | 1.330 | 1.280 | 1.300 | 3,795 | +0.03(+2.36%) |
Dec 20, 2018 | 1.380 | 1.380 | 1.170 | 1.270 | 38,740 | -0.13(-9.29%) |
Dec 19, 2018 | 1.420 | 1.430 | 1.400 | 1.400 | 10,344 | -0.02(-1.41%) |
Dec 18, 2018 | 1.480 | 1.480 | 1.390 | 1.420 | 18,600 | -0.06(-4.05%) |
Dec 17, 2018 | 1.550 | 1.550 | 1.480 | 1.480 | 32,033 | -0.08(-5.13%) |
Dec 14, 2018 | 1.560 | 1.580 | 1.560 | 1.560 | 4,700 | +0.01(+0.65%) |
Dec 13, 2018 | 1.540 | 1.560 | 1.540 | 1.550 | 1,800 | +0.01(+0.65%) |
Dec 12, 2018 | 1.570 | 1.600 | 1.540 | 1.540 | 9,103 | -0.02(-1.28%) |
Dec 11, 2018 | 1.560 | 1.560 | 1.560 | 1.560 | 300 | +0.01(+0.65%) |
Dec 10, 2018 | 1.570 | 1.600 | 1.530 | 1.550 | 8,030 | -0.02(-1.27%) |
Dec 07, 2018 | 1.590 | 1.600 | 1.540 | 1.570 | 7,300 | +0.00(+0.00%) |
Dec 06, 2018 | 1.620 | 1.620 | 1.570 | 1.570 | 15,767 | -0.05(-3.09%) |
Dec 05, 2018 | 1.660 | 1.660 | 1.600 | 1.620 | 29,605 | +0.01(+0.62%) |
Dec 04, 2018 | 1.560 | 1.610 | 1.520 | 1.610 | 24,700 | +0.04(+2.55%) |
Dec 03, 2018 | 1.560 | 1.570 | 1.530 | 1.570 | 22,418 | -0.01(-0.63%) |
Nov 30, 2018 | 1.570 | 1.580 | 1.570 | 1.580 | 900 | +0.01(+0.64%) |
Nov 29, 2018 | 1.620 | 1.620 | 1.560 | 1.570 | 24,291 | -0.04(-2.48%) |
Nov 28, 2018 | 1.580 | 1.610 | 1.480 | 1.610 | 28,615 | +0.04(+2.55%) |
Nov 27, 2018 | 1.600 | 1.610 | 1.490 | 1.570 | 38,668 | -0.02(-1.26%) |
Nov 26, 2018 | 1.620 | 1.630 | 1.590 | 1.590 | 41,522 | -0.06(-3.64%) |
Nov 23, 2018 | 1.560 | 1.650 | 1.530 | 1.650 | 35,495 | +0.08(+5.10%) |
Nov 22, 2018 | 1.600 | 1.600 | 1.570 | 1.570 | 21,008 | +0.02(+1.29%) |
Nov 21, 2018 | 1.620 | 1.620 | 1.550 | 1.550 | 109,260 | -0.01(-0.64%) |
Nov 20, 2018 | 1.480 | 1.600 | 1.480 | 1.560 | 30,375 | +0.10(+6.85%) |
Nov 19, 2018 | 1.520 | 1.560 | 1.460 | 1.460 | 27,760 | -0.05(-3.31%) |
Nov 16, 2018 | 1.650 | 1.650 | 1.500 | 1.510 | 51,650 | -0.14(-8.48%) |
Nov 15, 2018 | 1.570 | 1.650 | 1.540 | 1.650 | 17,600 | +0.11(+7.14%) |
Nov 14, 2018 | 1.450 | 1.590 | 1.450 | 1.540 | 88,404 | +0.09(+6.21%) |
Nov 13, 2018 | 1.450 | 1.490 | 1.450 | 1.450 | 11,763 | -0.04(-2.68%) |
Nov 12, 2018 | 1.550 | 1.550 | 1.430 | 1.490 | 7,560 | -0.01(-0.67%) |
Nov 09, 2018 | 1.550 | 1.550 | 1.490 | 1.500 | 20,300 | -0.03(-1.96%) |
Nov 08, 2018 | 1.590 | 1.590 | 1.530 | 1.530 | 41,820 | +0.03(+2.00%) |
Nov 07, 2018 | 1.490 | 1.500 | 1.470 | 1.500 | 37,850 | +0.01(+0.67%) |
Nov 06, 2018 | 1.510 | 1.510 | 1.420 | 1.490 | 34,056 | -0.05(-3.25%) |
Nov 05, 2018 | 1.440 | 1.550 | 1.440 | 1.540 | 64,657 | +0.14(+10.00%) |
Nov 02, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 36,400 | -0.05(-3.45%) |