Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.550 | 1.550 | 1.430 | 1.520 | 22,815 | +0.05(+3.40%) |
Jan 30, 2019 | 1.650 | 1.692 | 1.450 | 1.470 | 31,132 | -0.17(-10.37%) |
Jan 29, 2019 | 1.660 | 1.690 | 1.550 | 1.640 | 13,717 | -0.02(-1.20%) |
Jan 28, 2019 | 1.700 | 1.742 | 1.522 | 1.660 | 57,466 | +0.04(+2.47%) |
Jan 25, 2019 | 1.540 | 1.620 | 1.540 | 1.620 | 8,700 | +0.08(+4.85%) |
Jan 24, 2019 | 1.550 | 1.590 | 1.450 | 1.545 | 46,024 | +0.03(+1.98%) |
Jan 23, 2019 | 1.600 | 1.682 | 1.485 | 1.515 | 83,331 | -0.06(-3.50%) |
Jan 22, 2019 | 1.500 | 1.600 | 1.500 | 1.570 | 42,475 | +0.07(+4.67%) |
Jan 18, 2019 | 1.540 | 1.580 | 1.490 | 1.500 | 7,100 | -0.05(-3.23%) |
Jan 17, 2019 | 1.450 | 1.550 | 1.430 | 1.550 | 3,193 | +0.05(+3.33%) |
Jan 16, 2019 | 1.580 | 1.600 | 1.462 | 1.500 | 5,047 | -0.09(-5.66%) |
Jan 15, 2019 | 1.600 | 1.600 | 1.471 | 1.590 | 3,817 | +0.00(+0.00%) |
Jan 14, 2019 | 1.440 | 1.590 | 1.350 | 1.590 | 3,862 | +0.10(+6.71%) |
Jan 11, 2019 | 1.450 | 1.490 | 1.350 | 1.490 | 2,900 | +0.02(+1.36%) |
Jan 10, 2019 | 1.410 | 1.470 | 1.320 | 1.470 | 14,713 | +0.03(+2.08%) |
Jan 09, 2019 | 1.490 | 1.490 | 1.410 | 1.440 | 11,626 | -0.03(-2.04%) |
Jan 08, 2019 | 1.520 | 1.520 | 1.410 | 1.470 | 22,688 | -0.01(-0.68%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.400 | 1.480 | 29,175 | +0.08(+5.71%) |
Jan 04, 2019 | 1.389 | 1.515 | 1.219 | 1.400 | 43,700 | +0.12(+9.38%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.274 | 1.280 | 7,362 | -0.12(-8.58%) |
Jan 02, 2019 | 1.050 | 1.400 | 1.050 | 1.400 | 22,874 | +0.30(+27.27%) |
Dec 31, 2018 | 1.150 | 1.160 | 1.000 | 1.100 | 45,000 | -0.04(-3.51%) |
Dec 28, 2018 | 0.9800 | 1.180 | 0.9600 | 1.140 | 111,400 | +0.11(+10.69%) |
Dec 27, 2018 | 1.020 | 1.035 | 0.9500 | 1.030 | 24,063 | -0.01(-0.50%) |
Dec 26, 2018 | 1.000 | 1.050 | 0.9727 | 1.035 | 13,190 | +0.04(+3.51%) |
Dec 24, 2018 | 1.100 | 1.100 | 1.000 | 1.000 | 24,300 | -0.09(-8.26%) |
Dec 21, 2018 | 1.050 | 1.090 | 1.010 | 1.090 | 25,300 | +0.06(+5.83%) |
Dec 20, 2018 | 1.165 | 1.165 | 1.030 | 1.030 | 49,811 | -0.05(-4.63%) |
Dec 19, 2018 | 1.080 | 1.180 | 1.080 | 1.080 | 28,027 | -0.02(-1.82%) |
Dec 18, 2018 | 1.140 | 1.160 | 1.100 | 1.100 | 24,148 | -0.04(-3.51%) |
Dec 17, 2018 | 1.180 | 1.180 | 1.130 | 1.140 | 23,933 | -0.03(-2.56%) |
Dec 14, 2018 | 1.170 | 1.250 | 1.170 | 1.170 | 44,700 | -0.01(-0.85%) |
Dec 13, 2018 | 1.182 | 1.182 | 1.150 | 1.180 | 3,944 | +0.01(+0.85%) |
Dec 12, 2018 | 1.220 | 1.220 | 1.150 | 1.170 | 13,545 | -0.04(-3.31%) |
Dec 11, 2018 | 1.150 | 1.220 | 1.150 | 1.210 | 19,343 | +0.04(+3.42%) |
Dec 10, 2018 | 1.190 | 1.290 | 1.170 | 1.170 | 9,364 | -0.05(-4.10%) |
Dec 07, 2018 | 1.270 | 1.280 | 1.170 | 1.220 | 21,900 | -0.06(-4.68%) |
Dec 06, 2018 | 1.240 | 1.340 | 1.230 | 1.280 | 23,769 | +0.05(+4.06%) |
Dec 04, 2018 | 1.300 | 1.360 | 1.220 | 1.230 | 84,400 | -0.16(-11.51%) |
Dec 03, 2018 | 1.600 | 1.600 | 1.270 | 1.390 | 59,983 | -0.13(-8.55%) |
Nov 30, 2018 | 1.650 | 1.850 | 1.390 | 1.520 | 314,700 | -0.13(-7.88%) |
Nov 29, 2018 | 1.290 | 1.690 | 1.260 | 1.650 | 259,603 | +0.33(+24.65%) |
Nov 28, 2018 | 1.230 | 1.430 | 1.160 | 1.324 | 186,092 | +0.03(+2.61%) |
Nov 27, 2018 | 1.160 | 1.333 | 1.160 | 1.290 | 15,403 | +0.07(+5.74%) |
Nov 26, 2018 | 1.350 | 1.380 | 1.090 | 1.220 | 170,985 | -0.08(-6.15%) |
Nov 23, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 11,400 | -0.12(-8.45%) |
Nov 21, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.07(+5.19%) | |
Nov 20, 2018 | 1.300 | 1.390 | 1.260 | 1.350 | 66,320 | +0.04(+3.05%) |
Nov 19, 2018 | 1.420 | 1.420 | 1.300 | 1.310 | 36,891 | -0.07(-5.07%) |
Nov 16, 2018 | 1.430 | 1.450 | 1.350 | 1.380 | 14,700 | -0.07(-4.83%) |
Nov 15, 2018 | 1.360 | 1.450 | 1.300 | 1.450 | 10,669 | +0.13(+9.85%) |
Nov 14, 2018 | 1.430 | 1.440 | 1.300 | 1.320 | 18,810 | -0.08(-5.71%) |
Nov 13, 2018 | 1.500 | 1.500 | 1.400 | 1.400 | 10,355 | -0.10(-6.67%) |
Nov 12, 2018 | 1.500 | 1.500 | 1.450 | 1.500 | 18,570 | +0.05(+3.45%) |
Nov 09, 2018 | 1.520 | 1.540 | 1.400 | 1.450 | 30,900 | -0.06(-3.97%) |
Nov 08, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 23,849 | -0.04(-2.58%) |
Nov 07, 2018 | 1.580 | 1.586 | 1.550 | 1.550 | 14,026 | +0.00(+0.00%) |
Nov 06, 2018 | 1.610 | 1.669 | 1.520 | 1.550 | 19,567 | -0.08(-4.91%) |
Nov 05, 2018 | 1.650 | 1.750 | 1.610 | 1.630 | 20,861 | -0.02(-1.21%) |
Nov 02, 2018 | 1.610 | 1.740 | 1.610 | 1.650 | 15,100 | -0.03(-1.79%) |