Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.378 | 1.444 | 1.347 | 1.430 | 1,600,535 | +0.04(+2.81%) |
Jan 30, 2019 | 1.295 | 1.396 | 1.284 | 1.391 | 1,094,437 | +0.10(+8.09%) |
Jan 29, 2019 | 1.263 | 1.294 | 1.237 | 1.287 | 1,258,196 | +0.03(+2.33%) |
Jan 28, 2019 | 1.238 | 1.286 | 1.212 | 1.258 | 2,136,121 | +0.01(+0.78%) |
Jan 25, 2019 | 1.297 | 1.333 | 1.242 | 1.248 | 2,372,505 | -0.05(-3.76%) |
Jan 24, 2019 | 1.232 | 1.313 | 1.230 | 1.297 | 1,414,003 | +0.04(+2.84%) |
Jan 23, 2019 | 1.300 | 1.307 | 1.222 | 1.261 | 1,279,168 | -0.04(-3.12%) |
Jan 22, 2019 | 1.325 | 1.325 | 1.237 | 1.302 | 1,633,907 | +0.01(+0.76%) |
Jan 18, 2019 | 1.294 | 1.304 | 1.239 | 1.292 | 1,821,932 | -0.00(-0.13%) |
Jan 17, 2019 | 1.328 | 1.365 | 1.274 | 1.294 | 1,140,572 | -0.04(-3.28%) |
Jan 16, 2019 | 1.323 | 1.398 | 1.243 | 1.338 | 1,806,219 | +0.01(+0.86%) |
Jan 15, 2019 | 1.343 | 1.343 | 1.266 | 1.326 | 1,059,276 | -0.01(-1.09%) |
Jan 14, 2019 | 1.413 | 1.413 | 1.339 | 1.341 | 757,376 | -0.08(-5.83%) |
Jan 11, 2019 | 1.406 | 1.439 | 1.364 | 1.424 | 1,254,767 | +0.01(+0.69%) |
Jan 10, 2019 | 1.513 | 1.513 | 1.413 | 1.414 | 750,506 | -0.10(-6.76%) |
Jan 09, 2019 | 1.549 | 1.598 | 1.452 | 1.517 | 936,774 | -0.03(-2.10%) |
Jan 08, 2019 | 1.640 | 1.691 | 1.526 | 1.549 | 1,304,036 | -0.07(-4.42%) |
Jan 07, 2019 | 1.540 | 1.692 | 1.540 | 1.621 | 2,145,529 | +0.09(+6.07%) |
Jan 04, 2019 | 1.413 | 1.577 | 1.356 | 1.528 | 1,351,240 | +0.20(+15.07%) |
Jan 03, 2019 | 1.343 | 1.406 | 1.315 | 1.328 | 685,150 | -0.01(-1.09%) |
Jan 02, 2019 | 1.258 | 1.351 | 1.138 | 1.343 | 870,256 | +0.06(+4.56%) |
Dec 31, 2018 | 1.292 | 1.346 | 1.217 | 1.284 | 1,603,177 | -0.02(-1.37%) |
Dec 28, 2018 | 1.196 | 1.317 | 1.190 | 1.302 | 1,163,824 | +0.10(+8.25%) |
Dec 27, 2018 | 1.089 | 1.251 | 1.074 | 1.203 | 1,787,238 | +0.11(+9.81%) |
Dec 26, 2018 | 1.081 | 1.115 | 1.054 | 1.095 | 1,111,882 | +0.02(+2.13%) |
Dec 24, 2018 | 1.085 | 1.099 | 1.009 | 1.072 | 1,731,603 | -0.05(-4.08%) |
Dec 21, 2018 | 1.152 | 1.204 | 1.076 | 1.118 | 4,760,988 | -0.04(-3.24%) |
Dec 20, 2018 | 1.349 | 1.367 | 1.141 | 1.155 | 6,225,637 | -0.19(-14.35%) |
Dec 19, 2018 | 1.489 | 1.489 | 1.325 | 1.349 | 2,086,367 | -0.12(-8.20%) |
Dec 18, 2018 | 1.507 | 1.603 | 1.442 | 1.470 | 1,979,509 | -0.04(-2.48%) |
Dec 17, 2018 | 1.574 | 1.623 | 1.484 | 1.507 | 1,829,416 | -0.06(-3.74%) |
Dec 14, 2018 | 1.590 | 1.609 | 1.486 | 1.566 | 618,166 | -0.04(-2.53%) |
Dec 13, 2018 | 1.640 | 1.678 | 1.596 | 1.606 | 1,636,555 | -0.03(-1.89%) |
Dec 12, 2018 | 1.671 | 1.692 | 1.629 | 1.637 | 473,579 | -0.02(-1.08%) |
Dec 11, 2018 | 1.692 | 1.692 | 1.636 | 1.655 | 309,249 | -0.02(-1.26%) |
Dec 10, 2018 | 1.663 | 1.684 | 1.619 | 1.676 | 670,722 | +0.01(+0.78%) |
Dec 07, 2018 | 1.684 | 1.709 | 1.647 | 1.663 | 454,714 | -0.03(-1.54%) |
Dec 06, 2018 | 1.645 | 1.689 | 1.626 | 1.689 | 647,016 | +0.03(+1.76%) |
Dec 04, 2018 | 1.758 | 1.787 | 1.642 | 1.660 | 836,306 | -0.09(-5.29%) |
Dec 03, 2018 | 1.790 | 1.812 | 1.672 | 1.753 | 1,211,409 | +0.01(+0.84%) |
Nov 30, 2018 | 1.719 | 1.756 | 1.652 | 1.738 | 951,828 | +0.02(+1.23%) |
Nov 29, 2018 | 1.709 | 1.741 | 1.690 | 1.717 | 855,496 | +0.00(+0.29%) |
Nov 28, 2018 | 1.681 | 1.720 | 1.636 | 1.712 | 690,361 | +0.05(+2.84%) |
Nov 27, 2018 | 1.732 | 1.754 | 1.653 | 1.665 | 1,150,944 | -0.08(-4.57%) |
Nov 26, 2018 | 1.766 | 1.795 | 1.727 | 1.745 | 551,286 | -0.01(-0.74%) |
Nov 23, 2018 | 1.784 | 1.837 | 1.652 | 1.758 | 458,401 | -0.04(-2.44%) |
Nov 21, 2018 | 1.802 | 1.802 | 1.802 | 0 | +0.06(+3.65%) | |
Nov 20, 2018 | 1.686 | 1.816 | 1.631 | 1.738 | 1,338,035 | +0.02(+1.14%) |
Nov 19, 2018 | 1.771 | 1.819 | 1.684 | 1.719 | 785,065 | -0.07(-3.65%) |
Nov 16, 2018 | 1.738 | 1.818 | 1.681 | 1.784 | 1,657,865 | +0.03(+1.86%) |
Nov 15, 2018 | 1.678 | 1.775 | 1.669 | 1.751 | 540,729 | +0.07(+4.26%) |
Nov 14, 2018 | 1.707 | 1.753 | 1.644 | 1.679 | 919,550 | -0.02(-1.05%) |
Nov 13, 2018 | 1.736 | 1.777 | 1.692 | 1.697 | 838,389 | -0.04(-2.43%) |
Nov 12, 2018 | 1.653 | 1.780 | 1.626 | 1.740 | 1,053,709 | +0.09(+5.53%) |
Nov 09, 2018 | 1.805 | 1.815 | 1.642 | 1.649 | 1,191,475 | -0.19(-10.20%) |
Nov 08, 2018 | 1.749 | 1.863 | 1.748 | 1.836 | 1,091,082 | +0.08(+4.54%) |
Nov 07, 2018 | 1.813 | 1.818 | 1.727 | 1.756 | 1,478,523 | -0.05(-2.79%) |
Nov 06, 2018 | 1.821 | 1.847 | 1.753 | 1.806 | 1,456,255 | -0.02(-0.89%) |
Nov 05, 2018 | 1.766 | 1.847 | 1.691 | 1.823 | 1,645,054 | +0.06(+3.23%) |
Nov 02, 2018 | 1.692 | 1.787 | 1.666 | 1.766 | 2,669,299 | +0.15(+9.26%) |