Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.340 | 1.440 | 1.320 | 1.360 | 155,792 | +0.01(+0.74%) |
Jan 30, 2019 | 1.350 | 1.393 | 1.320 | 1.350 | 145,592 | +0.00(+0.00%) |
Jan 29, 2019 | 1.370 | 1.370 | 1.300 | 1.350 | 86,800 | +0.01(+0.75%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.300 | 1.340 | 69,235 | -0.01(-0.74%) |
Jan 25, 2019 | 1.350 | 1.380 | 1.330 | 1.350 | 22,100 | +0.02(+1.50%) |
Jan 24, 2019 | 1.350 | 1.390 | 1.255 | 1.330 | 185,445 | -0.02(-1.48%) |
Jan 23, 2019 | 1.420 | 1.440 | 1.320 | 1.350 | 90,585 | -0.06(-4.26%) |
Jan 22, 2019 | 1.420 | 1.443 | 1.370 | 1.410 | 162,143 | -0.04(-2.76%) |
Jan 18, 2019 | 1.330 | 1.460 | 1.310 | 1.450 | 374,900 | +0.12(+9.02%) |
Jan 17, 2019 | 1.340 | 1.370 | 1.330 | 1.330 | 78,325 | -0.02(-1.48%) |
Jan 16, 2019 | 1.360 | 1.400 | 1.340 | 1.350 | 71,956 | -0.01(-0.74%) |
Jan 15, 2019 | 1.360 | 1.390 | 1.330 | 1.360 | 115,667 | -0.01(-0.73%) |
Jan 14, 2019 | 1.430 | 1.450 | 1.370 | 1.370 | 114,793 | -0.08(-5.52%) |
Jan 11, 2019 | 1.390 | 1.490 | 1.340 | 1.450 | 140,400 | +0.07(+5.07%) |
Jan 10, 2019 | 1.420 | 1.500 | 1.340 | 1.380 | 325,027 | -0.04(-2.82%) |
Jan 09, 2019 | 1.400 | 1.430 | 1.360 | 1.420 | 110,868 | +0.01(+0.71%) |
Jan 08, 2019 | 1.500 | 1.500 | 1.360 | 1.410 | 144,662 | -0.06(-4.08%) |
Jan 07, 2019 | 1.350 | 1.470 | 1.350 | 1.470 | 261,788 | +0.13(+9.70%) |
Jan 04, 2019 | 1.330 | 1.410 | 1.330 | 1.340 | 178,400 | +0.01(+0.75%) |
Jan 03, 2019 | 1.310 | 1.370 | 1.222 | 1.330 | 200,888 | +0.04(+3.10%) |
Jan 02, 2019 | 1.290 | 1.390 | 1.260 | 1.290 | 336,672 | -0.03(-2.27%) |
Dec 31, 2018 | 1.310 | 1.330 | 1.250 | 1.320 | 409,000 | +0.03(+2.33%) |
Dec 28, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 292,900 | +0.11(+9.32%) |
Dec 27, 2018 | 1.220 | 1.250 | 1.110 | 1.180 | 199,598 | -0.05(-4.07%) |
Dec 26, 2018 | 1.140 | 1.250 | 1.120 | 1.230 | 320,066 | +0.09(+7.89%) |
Dec 24, 2018 | 1.100 | 1.150 | 1.050 | 1.140 | 140,600 | +0.02(+1.79%) |
Dec 21, 2018 | 1.110 | 1.160 | 1.070 | 1.120 | 707,400 | +0.02(+1.82%) |
Dec 20, 2018 | 1.300 | 1.300 | 1.100 | 1.100 | 1,175,299 | -0.21(-16.03%) |
Dec 19, 2018 | 1.310 | 1.360 | 1.250 | 1.310 | 480,636 | +0.01(+0.77%) |
Dec 18, 2018 | 1.270 | 1.350 | 1.220 | 1.300 | 474,321 | +0.03(+2.36%) |
Dec 17, 2018 | 1.410 | 1.440 | 1.270 | 1.270 | 827,469 | -0.13(-9.29%) |
Dec 14, 2018 | 1.460 | 1.470 | 1.400 | 1.400 | 285,800 | -0.06(-4.11%) |
Dec 13, 2018 | 1.570 | 1.580 | 1.445 | 1.460 | 299,736 | -0.11(-7.01%) |
Dec 12, 2018 | 1.530 | 1.610 | 1.520 | 1.570 | 533,623 | +0.12(+8.28%) |
Dec 11, 2018 | 1.530 | 1.550 | 1.410 | 1.450 | 492,425 | -0.07(-4.61%) |
Dec 10, 2018 | 1.640 | 1.640 | 1.460 | 1.520 | 577,423 | +0.00(+0.00%) |
Dec 07, 2018 | 1.540 | 1.550 | 1.490 | 1.520 | 168,500 | -0.02(-1.30%) |
Dec 06, 2018 | 1.510 | 1.570 | 1.490 | 1.540 | 222,419 | +0.02(+1.32%) |
Dec 04, 2018 | 1.600 | 1.620 | 1.490 | 1.520 | 566,600 | -0.06(-3.80%) |
Dec 03, 2018 | 1.690 | 1.690 | 1.570 | 1.580 | 937,559 | -0.05(-3.07%) |
Nov 30, 2018 | 1.710 | 1.780 | 1.620 | 1.630 | 670,800 | -0.08(-4.68%) |
Nov 29, 2018 | 1.690 | 1.750 | 1.670 | 1.710 | 531,564 | +0.02(+1.18%) |
Nov 28, 2018 | 1.630 | 1.920 | 1.615 | 1.690 | 2,450,079 | +0.06(+3.68%) |
Nov 27, 2018 | 1.650 | 1.660 | 1.600 | 1.630 | 214,814 | -0.02(-1.21%) |
Nov 26, 2018 | 1.640 | 1.680 | 1.620 | 1.650 | 278,496 | -0.01(-0.60%) |
Nov 23, 2018 | 1.650 | 1.680 | 1.645 | 1.660 | 45,700 | +0.01(+0.61%) |
Nov 21, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Nov 20, 2018 | 1.640 | 1.700 | 1.580 | 1.600 | 261,770 | -0.05(-3.03%) |
Nov 19, 2018 | 1.690 | 1.730 | 1.650 | 1.650 | 156,999 | -0.06(-3.51%) |
Nov 16, 2018 | 1.620 | 1.720 | 1.620 | 1.710 | 264,100 | +0.05(+3.01%) |
Nov 15, 2018 | 1.600 | 1.720 | 1.580 | 1.660 | 331,587 | +0.06(+3.75%) |
Nov 14, 2018 | 1.650 | 1.668 | 1.580 | 1.600 | 549,300 | -0.05(-3.03%) |
Nov 13, 2018 | 1.630 | 1.750 | 1.590 | 1.650 | 547,656 | +0.02(+1.23%) |
Nov 12, 2018 | 1.660 | 1.660 | 1.540 | 1.630 | 372,391 | -0.03(-1.81%) |
Nov 09, 2018 | 1.660 | 1.670 | 1.590 | 1.660 | 743,700 | -0.01(-0.60%) |
Nov 08, 2018 | 1.630 | 1.690 | 1.570 | 1.670 | 587,291 | +0.00(+0.00%) |
Nov 07, 2018 | 1.700 | 1.780 | 1.630 | 1.670 | 461,169 | -0.03(-1.76%) |
Nov 06, 2018 | 1.740 | 1.820 | 1.700 | 1.700 | 1,161,241 | -0.03(-1.73%) |
Nov 05, 2018 | 1.840 | 1.870 | 1.720 | 1.730 | 783,086 | -0.10(-5.46%) |
Nov 02, 2018 | 1.790 | 1.910 | 1.760 | 1.830 | 725,500 | +0.03(+1.67%) |