Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.140 | 1.190 | 1.140 | 1.180 | 67,228 | +0.05(+4.42%) |
Jan 30, 2019 | 1.140 | 1.200 | 1.130 | 1.130 | 72,565 | -0.01(-0.88%) |
Jan 29, 2019 | 1.140 | 1.190 | 1.130 | 1.140 | 168,617 | +0.01(+0.83%) |
Jan 28, 2019 | 1.140 | 1.157 | 1.131 | 1.131 | 10,988 | -0.01(-0.82%) |
Jan 25, 2019 | 1.190 | 1.200 | 1.130 | 1.140 | 57,400 | -0.01(-1.10%) |
Jan 24, 2019 | 1.116 | 1.200 | 1.110 | 1.153 | 126,155 | +0.03(+2.92%) |
Jan 23, 2019 | 1.110 | 1.130 | 1.110 | 1.120 | 11,419 | +0.03(+2.75%) |
Jan 22, 2019 | 1.120 | 1.164 | 1.081 | 1.090 | 60,500 | -0.05(-4.39%) |
Jan 18, 2019 | 1.170 | 1.200 | 1.140 | 1.140 | 98,700 | -0.04(-3.39%) |
Jan 17, 2019 | 1.150 | 1.250 | 1.120 | 1.180 | 259,086 | +0.03(+2.61%) |
Jan 16, 2019 | 1.190 | 1.209 | 1.150 | 1.150 | 66,772 | -0.04(-3.36%) |
Jan 15, 2019 | 1.180 | 1.200 | 1.170 | 1.190 | 36,593 | +0.02(+1.73%) |
Jan 14, 2019 | 1.160 | 1.220 | 1.150 | 1.170 | 77,396 | +0.02(+1.72%) |
Jan 11, 2019 | 1.150 | 1.180 | 1.130 | 1.150 | 22,800 | -0.02(-1.71%) |
Jan 10, 2019 | 1.160 | 1.170 | 1.120 | 1.170 | 43,985 | +0.02(+1.74%) |
Jan 09, 2019 | 1.150 | 1.180 | 1.120 | 1.150 | 48,112 | +0.00(+0.00%) |
Jan 08, 2019 | 1.100 | 1.190 | 1.070 | 1.150 | 110,512 | +0.02(+1.77%) |
Jan 07, 2019 | 1.060 | 1.140 | 1.060 | 1.130 | 126,133 | +0.05(+4.63%) |
Jan 04, 2019 | 1.030 | 1.120 | 1.030 | 1.080 | 143,000 | +0.05(+4.85%) |
Jan 03, 2019 | 1.070 | 1.082 | 1.020 | 1.030 | 129,582 | -0.06(-5.50%) |
Jan 02, 2019 | 1.110 | 1.110 | 1.050 | 1.090 | 136,510 | -0.04(-3.54%) |
Dec 31, 2018 | 1.060 | 1.160 | 1.060 | 1.130 | 73,500 | +0.07(+6.60%) |
Dec 28, 2018 | 1.040 | 1.080 | 1.040 | 1.060 | 59,000 | -0.01(-0.93%) |
Dec 27, 2018 | 1.050 | 1.070 | 1.010 | 1.070 | 151,959 | +0.02(+1.90%) |
Dec 26, 2018 | 1.060 | 1.119 | 1.000 | 1.050 | 150,233 | +0.03(+2.94%) |
Dec 24, 2018 | 1.060 | 1.080 | 1.020 | 1.020 | 159,400 | -0.13(-11.30%) |
Dec 21, 2018 | 1.210 | 1.240 | 1.060 | 1.150 | 310,400 | -0.08(-6.50%) |
Dec 20, 2018 | 1.510 | 1.560 | 1.190 | 1.230 | 832,150 | -0.41(-25.00%) |
Dec 19, 2018 | 1.280 | 1.650 | 1.230 | 1.640 | 1,199,370 | +0.38(+29.83%) |
Dec 18, 2018 | 1.249 | 1.290 | 1.249 | 1.263 | 5,895 | +0.03(+2.43%) |
Dec 17, 2018 | 1.230 | 1.280 | 1.210 | 1.233 | 71,142 | -0.03(-2.13%) |
Dec 14, 2018 | 1.260 | 1.310 | 1.220 | 1.260 | 74,800 | -0.02(-1.56%) |
Dec 13, 2018 | 1.300 | 1.307 | 1.270 | 1.280 | 40,351 | -0.04(-3.25%) |
Dec 12, 2018 | 1.330 | 1.330 | 1.280 | 1.323 | 43,817 | +0.00(+0.23%) |
Dec 11, 2018 | 1.260 | 1.340 | 1.260 | 1.320 | 15,331 | +0.03(+2.33%) |
Dec 10, 2018 | 1.310 | 1.340 | 1.250 | 1.290 | 77,933 | -0.04(-3.37%) |
Dec 07, 2018 | 1.340 | 1.400 | 1.296 | 1.335 | 29,000 | -0.01(-0.37%) |
Dec 06, 2018 | 1.300 | 1.350 | 1.285 | 1.340 | 58,941 | +0.03(+2.29%) |
Dec 04, 2018 | 1.470 | 1.470 | 1.310 | 1.310 | 104,600 | -0.17(-11.49%) |
Dec 03, 2018 | 1.550 | 1.550 | 1.360 | 1.480 | 90,361 | +0.00(+0.00%) |
Nov 30, 2018 | 1.550 | 1.550 | 1.410 | 1.480 | 161,700 | -0.02(-1.33%) |
Nov 29, 2018 | 1.500 | 1.640 | 1.480 | 1.500 | 1,518,695 | +0.05(+3.45%) |
Nov 28, 2018 | 1.470 | 1.510 | 1.400 | 1.450 | 138,170 | -0.03(-2.03%) |
Nov 27, 2018 | 1.490 | 1.490 | 1.410 | 1.480 | 118,497 | -0.03(-1.99%) |
Nov 26, 2018 | 1.450 | 1.510 | 1.340 | 1.510 | 129,376 | +0.03(+2.03%) |
Nov 23, 2018 | 1.410 | 1.550 | 1.410 | 1.480 | 496,700 | +0.07(+4.96%) |
Nov 21, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.08(+6.02%) | |
Nov 20, 2018 | 1.250 | 1.390 | 1.250 | 1.330 | 265,808 | +0.05(+3.91%) |
Nov 19, 2018 | 1.230 | 1.330 | 1.220 | 1.280 | 176,665 | +0.02(+1.59%) |
Nov 16, 2018 | 1.270 | 1.310 | 1.250 | 1.260 | 174,400 | -0.01(-0.79%) |
Nov 15, 2018 | 1.260 | 1.320 | 1.230 | 1.270 | 135,871 | +0.04(+3.25%) |
Nov 14, 2018 | 1.280 | 1.290 | 1.230 | 1.230 | 129,537 | -0.01(-0.81%) |
Nov 13, 2018 | 1.200 | 1.280 | 1.197 | 1.240 | 74,966 | +0.03(+2.77%) |
Nov 12, 2018 | 1.210 | 1.240 | 1.200 | 1.207 | 114,201 | -0.00(-0.28%) |
Nov 09, 2018 | 1.220 | 1.240 | 1.170 | 1.210 | 120,000 | +0.01(+0.83%) |
Nov 08, 2018 | 1.200 | 1.250 | 1.160 | 1.200 | 77,917 | +0.04(+3.45%) |
Nov 07, 2018 | 1.190 | 1.240 | 1.160 | 1.160 | 91,820 | +0.00(+0.00%) |
Nov 06, 2018 | 1.126 | 1.190 | 1.126 | 1.160 | 82,654 | +0.00(+0.12%) |
Nov 05, 2018 | 1.140 | 1.212 | 1.110 | 1.159 | 97,255 | +0.02(+1.63%) |
Nov 02, 2018 | 1.170 | 1.170 | 1.110 | 1.140 | 79,000 | +0.02(+1.79%) |