Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.9800 | 1.060 | 0.9600 | 0.9600 | 71,402 | -0.03(-3.03%) |
Jan 30, 2019 | 1.010 | 1.028 | 0.9800 | 0.9900 | 112,981 | -0.02(-1.98%) |
Jan 29, 2019 | 1.010 | 1.050 | 1.000 | 1.010 | 25,455 | -0.01(-0.98%) |
Jan 28, 2019 | 1.050 | 1.085 | 1.000 | 1.020 | 130,210 | -0.04(-3.77%) |
Jan 25, 2019 | 1.070 | 1.100 | 1.060 | 1.060 | 63,600 | -0.02(-1.85%) |
Jan 24, 2019 | 1.110 | 1.128 | 1.060 | 1.080 | 73,665 | -0.03(-2.70%) |
Jan 23, 2019 | 1.130 | 1.140 | 1.100 | 1.110 | 68,666 | -0.01(-0.89%) |
Jan 22, 2019 | 1.130 | 1.170 | 1.110 | 1.120 | 34,664 | -0.02(-1.75%) |
Jan 18, 2019 | 1.150 | 1.160 | 1.120 | 1.140 | 64,200 | -0.01(-0.87%) |
Jan 17, 2019 | 1.150 | 1.160 | 1.110 | 1.150 | 71,261 | +0.02(+1.77%) |
Jan 16, 2019 | 1.100 | 1.147 | 1.100 | 1.130 | 71,468 | +0.02(+1.80%) |
Jan 15, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 181,168 | -0.01(-0.89%) |
Jan 14, 2019 | 1.190 | 1.200 | 1.100 | 1.120 | 90,259 | -0.03(-2.61%) |
Jan 11, 2019 | 1.150 | 1.200 | 1.100 | 1.150 | 133,700 | +0.03(+2.68%) |
Jan 10, 2019 | 1.140 | 1.170 | 1.100 | 1.120 | 111,019 | -0.02(-1.75%) |
Jan 09, 2019 | 1.200 | 1.270 | 1.140 | 1.140 | 354,795 | -0.04(-3.39%) |
Jan 08, 2019 | 1.500 | 1.790 | 1.130 | 1.180 | 2,789,484 | -0.02(-1.26%) |
Jan 07, 2019 | 1.160 | 1.215 | 1.140 | 1.195 | 50,818 | +0.06(+4.82%) |
Jan 04, 2019 | 1.160 | 1.160 | 1.120 | 1.140 | 10,500 | -0.02(-1.72%) |
Jan 03, 2019 | 1.090 | 1.160 | 1.080 | 1.160 | 29,618 | +0.08(+7.41%) |
Jan 02, 2019 | 1.030 | 1.090 | 1.010 | 1.080 | 21,152 | +0.04(+3.85%) |
Dec 31, 2018 | 1.060 | 1.120 | 1.020 | 1.040 | 35,200 | +0.04(+4.00%) |
Dec 28, 2018 | 1.070 | 1.100 | 1.000 | 1.000 | 38,400 | -0.03(-2.91%) |
Dec 27, 2018 | 1.080 | 1.130 | 1.030 | 1.030 | 15,639 | -0.02(-1.90%) |
Dec 26, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 21,382 | -0.02(-1.87%) |
Dec 24, 2018 | 1.040 | 1.070 | 1.000 | 1.070 | 40,200 | +0.02(+1.90%) |
Dec 21, 2018 | 1.010 | 1.090 | 1.010 | 1.050 | 17,300 | +0.05(+4.94%) |
Dec 20, 2018 | 1.220 | 1.220 | 1.000 | 1.001 | 54,362 | -0.07(-6.49%) |
Dec 19, 2018 | 1.020 | 1.250 | 1.020 | 1.070 | 212,880 | +0.03(+2.88%) |
Dec 18, 2018 | 1.060 | 1.113 | 1.030 | 1.040 | 73,421 | +0.05(+5.48%) |
Dec 17, 2018 | 1.100 | 1.140 | 0.9840 | 0.9860 | 13,875 | -0.11(-10.36%) |
Dec 14, 2018 | 1.060 | 1.150 | 1.050 | 1.100 | 18,900 | +0.06(+5.77%) |
Dec 13, 2018 | 1.110 | 1.190 | 1.020 | 1.040 | 22,022 | -0.05(-4.59%) |
Dec 12, 2018 | 1.035 | 1.110 | 0.9360 | 1.090 | 32,010 | +0.02(+1.92%) |
Dec 11, 2018 | 1.080 | 1.200 | 0.9500 | 1.069 | 59,177 | -0.02(-1.88%) |
Dec 10, 2018 | 1.140 | 1.220 | 1.040 | 1.090 | 52,546 | -0.06(-5.22%) |
Dec 07, 2018 | 1.200 | 1.200 | 1.110 | 1.150 | 24,400 | -0.06(-4.56%) |
Dec 06, 2018 | 1.240 | 1.280 | 1.200 | 1.205 | 53,178 | -0.01(-1.23%) |
Dec 04, 2018 | 1.310 | 1.420 | 1.220 | 1.220 | 44,500 | -0.04(-3.37%) |
Dec 03, 2018 | 1.270 | 1.371 | 1.230 | 1.263 | 86,055 | +0.09(+7.91%) |
Nov 30, 2018 | 1.200 | 1.320 | 1.170 | 1.170 | 34,400 | -0.03(-2.50%) |
Nov 29, 2018 | 1.180 | 1.200 | 1.140 | 1.200 | 48,108 | +0.01(+0.84%) |
Nov 28, 2018 | 1.170 | 1.210 | 1.140 | 1.190 | 43,847 | +0.01(+0.85%) |
Nov 27, 2018 | 1.180 | 1.210 | 1.160 | 1.180 | 18,608 | -0.03(-2.48%) |
Nov 26, 2018 | 1.330 | 1.380 | 1.108 | 1.210 | 58,889 | -0.07(-5.47%) |
Nov 23, 2018 | 1.310 | 1.330 | 1.280 | 1.280 | 2,600 | -0.03(-2.29%) |
Nov 21, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.66%) | |
Nov 20, 2018 | 1.210 | 1.320 | 1.210 | 1.276 | 10,768 | +0.05(+3.74%) |
Nov 19, 2018 | 1.260 | 1.406 | 1.210 | 1.230 | 23,745 | -0.07(-5.38%) |
Nov 16, 2018 | 1.280 | 1.310 | 1.280 | 1.300 | 13,300 | -0.04(-2.99%) |
Nov 15, 2018 | 1.350 | 1.360 | 1.250 | 1.340 | 16,622 | +0.01(+0.75%) |
Nov 14, 2018 | 1.370 | 1.470 | 1.300 | 1.330 | 46,242 | -0.04(-2.92%) |
Nov 13, 2018 | 1.350 | 1.392 | 1.350 | 1.370 | 15,409 | +0.04(+3.01%) |
Nov 12, 2018 | 1.400 | 1.410 | 1.320 | 1.330 | 19,351 | -0.03(-2.21%) |
Nov 09, 2018 | 1.410 | 1.480 | 1.360 | 1.360 | 20,600 | +0.00(+0.00%) |
Nov 08, 2018 | 1.420 | 1.493 | 1.350 | 1.360 | 38,862 | -0.05(-3.55%) |
Nov 07, 2018 | 1.460 | 1.520 | 1.403 | 1.410 | 27,035 | -0.04(-2.76%) |
Nov 06, 2018 | 1.480 | 1.530 | 1.363 | 1.450 | 24,347 | -0.04(-2.68%) |
Nov 05, 2018 | 1.560 | 1.560 | 1.470 | 1.490 | 23,218 | -0.05(-3.25%) |
Nov 02, 2018 | 1.520 | 1.550 | 1.480 | 1.540 | 16,400 | +0.07(+4.76%) |