Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.490 | 1.620 | 1.475 | 1.620 | 632,267 | +0.14(+9.46%) |
Jan 30, 2019 | 1.430 | 1.480 | 1.390 | 1.480 | 343,827 | +0.06(+4.23%) |
Jan 29, 2019 | 1.490 | 1.490 | 1.410 | 1.420 | 614,846 | -0.06(-4.01%) |
Jan 28, 2019 | 1.360 | 1.480 | 1.350 | 1.479 | 876,457 | +0.15(+10.95%) |
Jan 25, 2019 | 1.290 | 1.341 | 1.260 | 1.333 | 352,700 | +0.05(+4.16%) |
Jan 24, 2019 | 1.290 | 1.330 | 1.280 | 1.280 | 151,554 | -0.01(-0.78%) |
Jan 23, 2019 | 1.260 | 1.320 | 1.260 | 1.290 | 161,104 | +0.02(+1.69%) |
Jan 22, 2019 | 1.325 | 1.360 | 1.260 | 1.268 | 284,553 | -0.03(-2.42%) |
Jan 18, 2019 | 1.270 | 1.340 | 1.230 | 1.300 | 490,500 | +0.03(+2.36%) |
Jan 17, 2019 | 1.290 | 1.290 | 1.260 | 1.270 | 283,761 | -0.02(-1.55%) |
Jan 16, 2019 | 1.305 | 1.370 | 1.271 | 1.290 | 202,747 | -0.04(-2.95%) |
Jan 15, 2019 | 1.380 | 1.420 | 1.310 | 1.329 | 237,335 | -0.01(-0.81%) |
Jan 14, 2019 | 1.330 | 1.350 | 1.290 | 1.340 | 303,641 | +0.02(+1.52%) |
Jan 11, 2019 | 1.300 | 1.350 | 1.269 | 1.320 | 245,700 | +0.02(+1.54%) |
Jan 10, 2019 | 1.360 | 1.360 | 1.280 | 1.300 | 337,394 | -0.01(-0.76%) |
Jan 09, 2019 | 1.245 | 1.321 | 1.240 | 1.310 | 471,940 | +0.10(+8.61%) |
Jan 08, 2019 | 1.240 | 1.260 | 1.171 | 1.206 | 441,020 | -0.03(-2.73%) |
Jan 07, 2019 | 1.205 | 1.318 | 1.170 | 1.240 | 559,296 | +0.06(+5.53%) |
Jan 04, 2019 | 1.180 | 1.180 | 1.140 | 1.175 | 415,700 | +0.06(+5.86%) |
Jan 03, 2019 | 1.120 | 1.190 | 1.079 | 1.110 | 622,677 | +0.02(+1.83%) |
Jan 02, 2019 | 0.9589 | 1.090 | 0.9440 | 1.090 | 371,119 | +0.14(+14.26%) |
Dec 31, 2018 | 0.9500 | 0.9700 | 0.9280 | 0.9540 | 222,900 | +0.00(+0.42%) |
Dec 28, 2018 | 0.8735 | 0.9615 | 0.8700 | 0.9500 | 479,900 | +0.09(+10.27%) |
Dec 27, 2018 | 0.8960 | 0.9300 | 0.8600 | 0.8615 | 301,673 | -0.05(-5.32%) |
Dec 26, 2018 | 0.9112 | 0.9629 | 0.8501 | 0.9099 | 427,487 | +0.01(+0.84%) |
Dec 24, 2018 | 0.9000 | 0.9140 | 0.8500 | 0.9023 | 284,700 | -0.03(-2.83%) |
Dec 21, 2018 | 0.9800 | 0.9900 | 0.9200 | 0.9286 | 345,600 | -0.05(-5.39%) |
Dec 20, 2018 | 1.010 | 1.030 | 0.9500 | 0.9815 | 438,350 | -0.03(-2.82%) |
Dec 19, 2018 | 0.9850 | 1.050 | 0.9700 | 1.010 | 249,058 | +0.01(+1.00%) |
Dec 18, 2018 | 1.040 | 1.040 | 1.000 | 1.000 | 229,371 | -0.03(-2.68%) |
Dec 17, 2018 | 1.085 | 1.085 | 1.010 | 1.028 | 247,251 | -0.03(-3.10%) |
Dec 14, 2018 | 1.030 | 1.080 | 0.9900 | 1.060 | 177,400 | +0.01(+0.69%) |
Dec 13, 2018 | 1.050 | 1.078 | 1.030 | 1.053 | 148,808 | -0.02(-1.91%) |
Dec 12, 2018 | 1.090 | 1.100 | 1.070 | 1.074 | 192,209 | -0.02(-1.50%) |
Dec 11, 2018 | 1.070 | 1.100 | 1.017 | 1.090 | 465,175 | +0.02(+1.75%) |
Dec 10, 2018 | 1.110 | 1.160 | 1.030 | 1.071 | 347,428 | -0.04(-3.49%) |
Dec 07, 2018 | 1.095 | 1.170 | 1.080 | 1.110 | 334,100 | +0.06(+5.71%) |
Dec 06, 2018 | 1.000 | 1.050 | 0.9400 | 1.050 | 727,027 | -0.05(-4.55%) |
Dec 04, 2018 | 1.150 | 1.170 | 1.097 | 1.100 | 220,500 | -0.05(-4.35%) |
Dec 03, 2018 | 1.180 | 1.220 | 1.150 | 1.150 | 561,318 | -0.06(-4.96%) |
Nov 30, 2018 | 1.170 | 1.210 | 1.170 | 1.210 | 164,600 | +0.01(+0.83%) |
Nov 29, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 135,384 | -0.02(-1.32%) |
Nov 28, 2018 | 1.130 | 1.220 | 1.130 | 1.216 | 464,739 | +0.05(+4.58%) |
Nov 27, 2018 | 1.170 | 1.180 | 1.100 | 1.163 | 265,707 | +0.01(+1.11%) |
Nov 26, 2018 | 1.200 | 1.250 | 1.140 | 1.150 | 289,661 | -0.05(-4.17%) |
Nov 23, 2018 | 1.210 | 1.220 | 1.160 | 1.200 | 96,200 | -0.00(-0.13%) |
Nov 21, 2018 | 1.202 | 1.202 | 1.202 | 0 | +0.06(+5.40%) | |
Nov 20, 2018 | 1.195 | 1.200 | 1.120 | 1.140 | 418,227 | -0.08(-6.56%) |
Nov 19, 2018 | 1.250 | 1.280 | 1.200 | 1.220 | 370,166 | -0.08(-6.15%) |
Nov 16, 2018 | 1.380 | 1.380 | 1.296 | 1.300 | 237,900 | -0.03(-2.26%) |
Nov 15, 2018 | 1.170 | 1.330 | 1.170 | 1.330 | 253,868 | +0.09(+7.26%) |
Nov 14, 2018 | 1.300 | 1.339 | 1.180 | 1.240 | 656,571 | -0.07(-5.33%) |
Nov 13, 2018 | 1.290 | 1.340 | 1.282 | 1.310 | 202,224 | -0.03(-2.25%) |
Nov 12, 2018 | 1.340 | 1.390 | 1.338 | 1.340 | 265,458 | -0.06(-4.61%) |
Nov 09, 2018 | 1.435 | 1.440 | 1.330 | 1.405 | 558,700 | -0.02(-1.70%) |
Nov 08, 2018 | 1.480 | 1.480 | 1.399 | 1.429 | 451,318 | -0.05(-3.45%) |
Nov 07, 2018 | 1.410 | 1.501 | 1.410 | 1.480 | 684,332 | +0.07(+4.96%) |
Nov 06, 2018 | 1.350 | 1.450 | 1.320 | 1.410 | 747,774 | +0.09(+7.00%) |
Nov 05, 2018 | 1.280 | 1.330 | 1.220 | 1.318 | 430,412 | +0.08(+6.34%) |
Nov 02, 2018 | 1.190 | 1.250 | 1.180 | 1.239 | 562,600 | +0.03(+2.41%) |