Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.210 | 1.248 | 1.210 | 1.232 | 15,884 | +0.02(+1.79%) |
Jan 30, 2019 | 1.210 | 1.210 | 1.200 | 1.210 | 9,201 | -0.01(-0.82%) |
Jan 29, 2019 | 1.190 | 1.223 | 1.190 | 1.220 | 11,833 | +0.01(+0.83%) |
Jan 28, 2019 | 1.176 | 1.210 | 1.176 | 1.210 | 19,113 | +0.01(+0.83%) |
Jan 25, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 5,700 | -0.01(-0.83%) |
Jan 24, 2019 | 1.190 | 1.210 | 1.170 | 1.210 | 2,723 | -0.02(-1.63%) |
Jan 23, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 13 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.230 | 1.190 | 1.230 | 2,214 | +0.04(+3.36%) |
Jan 18, 2019 | 1.180 | 1.230 | 1.170 | 1.190 | 7,100 | +0.01(+0.85%) |
Jan 17, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 8,770 | -0.03(-2.48%) |
Jan 16, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 327 | +0.03(+2.90%) |
Jan 15, 2019 | 1.163 | 1.287 | 1.150 | 1.176 | 67,539 | +0.03(+2.31%) |
Jan 14, 2019 | 1.200 | 1.200 | 1.149 | 1.149 | 2,222 | -0.03(-2.60%) |
Jan 11, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 | -0.01(-0.92%) |
Jan 10, 2019 | 1.170 | 1.191 | 1.170 | 1.191 | 2,260 | +0.01(+0.59%) |
Jan 09, 2019 | 1.184 | 1.189 | 1.174 | 1.184 | 3,305 | -0.00(-0.03%) |
Jan 08, 2019 | 1.184 | 1.184 | 1.184 | 1.184 | 28 | +0.00(+0.00%) |
Jan 07, 2019 | 1.170 | 1.184 | 1.160 | 1.184 | 8,969 | +0.05(+4.81%) |
Jan 04, 2019 | 1.140 | 1.160 | 1.130 | 1.130 | 9,700 | +0.03(+2.73%) |
Jan 03, 2019 | 1.140 | 1.190 | 1.100 | 1.100 | 11,700 | -0.06(-5.17%) |
Jan 02, 2019 | 1.100 | 1.170 | 1.060 | 1.160 | 3,297 | +0.02(+1.75%) |
Dec 31, 2018 | 1.160 | 1.180 | 1.065 | 1.140 | 14,100 | +0.02(+1.79%) |
Dec 28, 2018 | 1.170 | 1.190 | 1.120 | 1.120 | 5,400 | -0.01(-0.88%) |
Dec 27, 2018 | 1.082 | 1.170 | 1.082 | 1.130 | 4,887 | -0.04(-3.00%) |
Dec 26, 2018 | 1.100 | 1.170 | 1.096 | 1.165 | 4,964 | +0.10(+9.91%) |
Dec 24, 2018 | 1.070 | 1.100 | 1.060 | 1.060 | 23,800 | +0.02(+1.92%) |
Dec 21, 2018 | 1.050 | 1.050 | 1.010 | 1.040 | 39,700 | -0.02(-1.53%) |
Dec 20, 2018 | 1.025 | 1.080 | 1.020 | 1.056 | 10,835 | -0.01(-0.82%) |
Dec 19, 2018 | 1.048 | 1.065 | 1.000 | 1.065 | 30,926 | -0.02(-1.40%) |
Dec 18, 2018 | 1.030 | 1.108 | 1.030 | 1.080 | 17,756 | -0.00(-0.18%) |
Dec 17, 2018 | 1.114 | 1.114 | 1.050 | 1.082 | 19,223 | -0.02(-1.64%) |
Dec 14, 2018 | 1.020 | 1.100 | 1.010 | 1.100 | 17,100 | +0.07(+6.34%) |
Dec 13, 2018 | 1.020 | 1.250 | 0.9701 | 1.034 | 257,382 | +0.05(+5.55%) |
Dec 12, 2018 | 0.9900 | 0.9900 | 0.9718 | 0.9800 | 9,977 | +0.00(+0.00%) |
Dec 11, 2018 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 572 | +0.00(+0.00%) |
Dec 10, 2018 | 1.080 | 1.080 | 0.9800 | 0.9800 | 324,564 | -0.10(-9.26%) |
Dec 07, 2018 | 1.060 | 1.080 | 1.060 | 1.080 | 10,600 | +0.05(+4.85%) |
Dec 06, 2018 | 1.087 | 1.087 | 0.9701 | 1.030 | 18,361 | -0.03(-2.83%) |
Dec 04, 2018 | 1.070 | 1.080 | 1.060 | 1.060 | 12,500 | -0.03(-2.75%) |
Dec 03, 2018 | 1.070 | 1.120 | 1.070 | 1.090 | 7,736 | +0.02(+1.87%) |
Nov 30, 2018 | 1.250 | 1.250 | 1.060 | 1.070 | 23,000 | -0.07(-6.14%) |
Nov 29, 2018 | 1.190 | 1.440 | 1.021 | 1.140 | 1,520,312 | -0.01(-0.87%) |
Nov 28, 2018 | 1.116 | 1.150 | 1.116 | 1.150 | 3,042 | -0.01(-0.86%) |
Nov 27, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 804 | +0.02(+1.75%) |
Nov 26, 2018 | 1.161 | 1.161 | 1.140 | 1.140 | 1,213 | +0.00(+0.01%) |
Nov 23, 2018 | 1.140 | 1.140 | 1.140 | 1.140 | 400 | -0.01(-1.13%) |
Nov 21, 2018 | 1.153 | 1.153 | 1.153 | 0 | -0.05(-3.92%) | |
Nov 20, 2018 | 1.230 | 1.240 | 1.200 | 1.200 | 43,589 | +0.00(+0.00%) |
Nov 19, 2018 | 1.130 | 1.205 | 1.110 | 1.200 | 17,471 | +0.10(+9.09%) |
Nov 16, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | +0.03(+2.80%) |
Nov 15, 2018 | 1.010 | 1.070 | 0.9045 | 1.070 | 3,498 | +0.02(+1.90%) |
Nov 14, 2018 | 1.139 | 1.139 | 1.050 | 1.050 | 1,752 | -0.09(-7.89%) |
Nov 13, 2018 | 1.060 | 1.140 | 1.060 | 1.140 | 2,027 | +0.04(+3.64%) |
Nov 12, 2018 | 1.100 | 1.100 | 1.090 | 1.100 | 2,218 | +0.03(+2.80%) |
Nov 09, 2018 | 1.120 | 1.120 | 1.070 | 1.070 | 6,000 | -0.04(-3.60%) |
Nov 08, 2018 | 1.130 | 1.213 | 1.095 | 1.110 | 23,364 | +0.01(+0.54%) |
Nov 07, 2018 | 1.213 | 1.540 | 0.8101 | 1.104 | 448,037 | -0.07(-5.64%) |
Nov 06, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 301 | +0.01(+0.86%) |
Nov 05, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 934 | -0.02(-1.69%) |
Nov 02, 2018 | 1.170 | 1.230 | 1.170 | 1.180 | 500 | +0.00(+0.00%) |