Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) | |
Jan 29, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 13,046 | +0.03(+2.09%) |
Jan 28, 2019 | 1.344 | 1.344 | 1.240 | 1.303 | 71,972 | +0.04(+3.40%) |
Jan 25, 2019 | 1.405 | 1.405 | 1.260 | 1.260 | 10,600 | -0.04(-3.08%) |
Jan 24, 2019 | 1.300 | 1.302 | 1.300 | 1.300 | 9,815 | -0.01(-0.76%) |
Jan 23, 2019 | 1.286 | 1.310 | 1.279 | 1.310 | 135,139 | +0.05(+4.33%) |
Jan 22, 2019 | 1.273 | 1.273 | 1.256 | 1.256 | 112,174 | -0.01(-1.13%) |
Jan 18, 2019 | 1.270 | 1.270 | 1.270 | 18,638 | +0.00(+0.00%) | |
Jan 17, 2019 | 1.266 | 1.270 | 1.266 | 1.270 | 17,077 | -0.01(-0.40%) |
Jan 15, 2019 | 1.275 | 1.275 | 1.275 | 0 | +0.04(+2.83%) | |
Jan 14, 2019 | 1.280 | 1.280 | 1.115 | 1.240 | 287,654 | -0.02(-1.38%) |
Jan 11, 2019 | 1.258 | 1.258 | 1.256 | 1.257 | 308,300 | +0.00(+0.18%) |
Jan 10, 2019 | 1.256 | 1.256 | 1.240 | 1.255 | 17,690 | -0.00(-0.27%) |
Jan 09, 2019 | 1.280 | 1.280 | 1.259 | 1.259 | 148,358 | +0.02(+1.83%) |
Jan 08, 2019 | 1.236 | 1.250 | 1.236 | 1.236 | 27,773 | +0.02(+1.27%) |
Jan 07, 2019 | 1.203 | 1.220 | 1.200 | 1.220 | 158,326 | +0.05(+4.18%) |
Jan 04, 2019 | 1.190 | 1.190 | 1.171 | 1.171 | 121,500 | -0.01(-1.00%) |
Jan 03, 2019 | 1.150 | 1.183 | 1.150 | 1.183 | 1,688 | +0.03(+2.90%) |
Jan 02, 2019 | 1.118 | 1.158 | 1.110 | 1.150 | 65,588 | +0.14(+13.86%) |
Dec 31, 2018 | 1.111 | 1.120 | 1.010 | 1.010 | 143,000 | -0.12(-10.93%) |
Dec 28, 2018 | 1.113 | 1.134 | 0.9910 | 1.134 | 61,400 | +0.02(+2.16%) |
Dec 27, 2018 | 1.113 | 1.113 | 1.099 | 1.110 | 10,220 | +0.01(+0.63%) |
Dec 26, 2018 | 1.100 | 1.150 | 1.050 | 1.103 | 98,546 | -0.01(-1.17%) |
Dec 24, 2018 | 1.116 | 1.116 | 1.116 | 1.116 | 107,200 | +0.02(+1.73%) |
Dec 21, 2018 | 1.080 | 1.101 | 1.080 | 1.097 | 242,700 | -0.02(-1.64%) |
Dec 19, 2018 | 1.115 | 1.115 | 1.115 | 0 | +0.01(+1.02%) | |
Dec 18, 2018 | 1.108 | 1.121 | 1.100 | 1.104 | 97,136 | +0.02(+2.25%) |
Dec 17, 2018 | 1.090 | 1.092 | 1.077 | 1.080 | 373,717 | -0.01(-1.05%) |
Dec 14, 2018 | 1.087 | 1.091 | 1.070 | 1.091 | 233,000 | +0.03(+2.95%) |
Dec 13, 2018 | 1.082 | 1.082 | 1.000 | 1.060 | 357,642 | +0.04(+3.92%) |
Dec 12, 2018 | 1.020 | 1.020 | 1.020 | 1.020 | 95,313 | -0.01(-0.97%) |
Dec 11, 2018 | 1.025 | 1.030 | 1.025 | 1.030 | 137,347 | -0.02(-1.90%) |
Dec 10, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 382,934 | -0.02(-1.87%) |
Dec 07, 2018 | 1.050 | 1.083 | 1.020 | 1.070 | 303,800 | +0.04(+3.88%) |
Dec 06, 2018 | 1.019 | 1.040 | 1.000 | 1.030 | 116,643 | +0.01(+1.26%) |
Dec 04, 2018 | 1.105 | 1.105 | 1.016 | 1.017 | 149,200 | -0.05(-4.93%) |
Dec 03, 2018 | 1.040 | 1.120 | 1.039 | 1.070 | 346,894 | +0.07(+6.62%) |
Nov 30, 2018 | 1.010 | 1.070 | 1.004 | 1.004 | 54,800 | -0.03(-2.98%) |
Nov 29, 2018 | 1.100 | 1.100 | 1.034 | 1.034 | 83,137 | -0.01(-0.70%) |
Nov 28, 2018 | 1.010 | 1.050 | 0.9933 | 1.042 | 70,619 | +0.03(+3.14%) |
Nov 27, 2018 | 1.010 | 1.040 | 1.010 | 1.010 | 162,831 | +0.00(+0.00%) |
Nov 26, 2018 | 1.050 | 1.050 | 1.010 | 1.010 | 561,829 | -0.02(-2.33%) |
Nov 23, 2018 | 1.038 | 1.060 | 1.034 | 1.034 | 73,100 | +0.00(+0.40%) |
Nov 21, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.03(-2.49%) | |
Nov 20, 2018 | 1.070 | 1.070 | 1.050 | 1.056 | 195,591 | +0.03(+2.55%) |
Nov 16, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 1.140 | 1.140 | 1.030 | 1.030 | 71,953 | -0.06(-5.44%) |
Nov 14, 2018 | 1.089 | 1.089 | 1.089 | 1.089 | 4,203 | -0.01(-0.97%) |
Nov 13, 2018 | 1.200 | 1.200 | 1.086 | 1.100 | 46,923 | +0.01(+0.60%) |
Nov 12, 2018 | 1.135 | 1.135 | 1.070 | 1.093 | 32,196 | +0.06(+6.16%) |
Nov 09, 2018 | 1.060 | 1.060 | 1.030 | 1.030 | 5,300 | -0.07(-6.36%) |
Nov 08, 2018 | 1.150 | 1.150 | 1.086 | 1.100 | 32,271 | -0.07(-5.98%) |
Nov 07, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 2,500 | +0.02(+1.74%) |
Nov 06, 2018 | 1.153 | 1.157 | 1.140 | 1.150 | 11,729 | +0.00(+0.00%) |
Nov 05, 2018 | 1.119 | 1.200 | 1.119 | 1.150 | 217,604 | -0.05(-4.17%) |
Nov 02, 2018 | 1.030 | 1.200 | 1.030 | 1.200 | 10,200 | +0.10(+9.09%) |