Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.240 | 1.300 | 1.230 | 1.260 | 1,764,524 | +0.03(+2.44%) |
Jan 30, 2019 | 1.190 | 1.250 | 1.150 | 1.230 | 1,894,321 | +0.04(+3.36%) |
Jan 29, 2019 | 1.270 | 1.270 | 1.170 | 1.190 | 3,240,242 | -0.07(-5.56%) |
Jan 28, 2019 | 1.280 | 1.300 | 1.220 | 1.260 | 1,909,093 | -0.03(-2.33%) |
Jan 25, 2019 | 1.280 | 1.300 | 1.200 | 1.290 | 3,287,000 | +0.01(+0.78%) |
Jan 24, 2019 | 1.300 | 1.320 | 1.260 | 1.280 | 1,019,105 | +0.01(+0.79%) |
Jan 23, 2019 | 1.400 | 1.400 | 1.250 | 1.270 | 1,990,554 | -0.13(-9.29%) |
Jan 22, 2019 | 1.400 | 1.420 | 1.325 | 1.400 | 2,280,125 | -0.01(-0.71%) |
Jan 18, 2019 | 1.360 | 1.410 | 1.310 | 1.410 | 1,973,300 | +0.02(+1.44%) |
Jan 17, 2019 | 1.360 | 1.410 | 1.320 | 1.390 | 1,800,578 | +0.06(+4.51%) |
Jan 16, 2019 | 1.400 | 1.400 | 1.310 | 1.330 | 1,636,518 | -0.05(-3.62%) |
Jan 15, 2019 | 1.430 | 1.430 | 1.360 | 1.380 | 1,741,899 | +0.02(+1.47%) |
Jan 14, 2019 | 1.390 | 1.410 | 1.290 | 1.360 | 3,728,091 | +0.06(+4.62%) |
Jan 11, 2019 | 1.250 | 1.315 | 1.230 | 1.300 | 2,080,200 | +0.04(+3.17%) |
Jan 10, 2019 | 1.220 | 1.290 | 1.200 | 1.260 | 2,258,516 | +0.04(+3.28%) |
Jan 09, 2019 | 1.220 | 1.240 | 1.190 | 1.220 | 2,181,338 | +0.02(+1.67%) |
Jan 08, 2019 | 1.200 | 1.220 | 1.160 | 1.200 | 2,185,689 | +0.00(+0.00%) |
Jan 07, 2019 | 1.200 | 1.220 | 1.150 | 1.200 | 2,561,404 | +0.02(+1.69%) |
Jan 04, 2019 | 1.140 | 1.250 | 1.130 | 1.180 | 3,647,100 | +0.04(+3.51%) |
Jan 03, 2019 | 1.170 | 1.180 | 1.100 | 1.140 | 2,454,981 | -0.03(-2.56%) |
Jan 02, 2019 | 1.070 | 1.190 | 1.060 | 1.170 | 2,792,045 | +0.11(+10.38%) |
Dec 31, 2018 | 1.140 | 1.155 | 1.010 | 1.060 | 3,797,900 | -0.08(-7.42%) |
Dec 28, 2018 | 1.030 | 1.160 | 1.020 | 1.145 | 5,423,700 | +0.12(+12.25%) |
Dec 27, 2018 | 1.050 | 1.070 | 0.9400 | 1.020 | 4,580,344 | -0.03(-2.86%) |
Dec 26, 2018 | 1.050 | 1.130 | 0.9998 | 1.050 | 3,486,663 | -0.04(-3.67%) |
Dec 24, 2018 | 1.090 | 1.150 | 1.000 | 1.090 | 2,249,600 | +0.00(+0.00%) |
Dec 21, 2018 | 1.160 | 1.160 | 1.070 | 1.090 | 3,334,400 | -0.05(-4.39%) |
Dec 20, 2018 | 1.280 | 1.310 | 1.020 | 1.140 | 13,414,802 | -0.55(-32.54%) |
Dec 19, 2018 | 1.660 | 1.770 | 1.650 | 1.690 | 1,959,579 | +0.03(+1.81%) |
Dec 18, 2018 | 1.700 | 1.730 | 1.620 | 1.660 | 1,288,755 | -0.04(-2.35%) |
Dec 17, 2018 | 1.700 | 1.730 | 1.610 | 1.700 | 1,989,155 | +0.02(+1.19%) |
Dec 14, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 1,318,500 | -0.03(-1.75%) |
Dec 13, 2018 | 1.780 | 1.840 | 1.700 | 1.710 | 2,071,946 | -0.07(-3.93%) |
Dec 12, 2018 | 1.740 | 1.800 | 1.740 | 1.780 | 1,545,375 | +0.04(+2.30%) |
Dec 11, 2018 | 1.720 | 1.770 | 1.690 | 1.740 | 1,638,538 | +0.02(+1.16%) |
Dec 10, 2018 | 1.730 | 1.790 | 1.680 | 1.720 | 1,945,508 | -0.03(-1.71%) |
Dec 07, 2018 | 1.740 | 1.840 | 1.710 | 1.750 | 2,506,000 | +0.00(+0.00%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.670 | 1.750 | 1,429,794 | +0.02(+1.16%) |
Dec 04, 2018 | 1.770 | 1.790 | 1.720 | 1.730 | 1,415,600 | -0.06(-3.35%) |
Dec 03, 2018 | 1.800 | 1.800 | 1.750 | 1.790 | 1,054,797 | +0.01(+0.56%) |
Nov 30, 2018 | 1.770 | 1.800 | 1.750 | 1.780 | 1,339,800 | +0.01(+0.56%) |
Nov 29, 2018 | 1.770 | 1.790 | 1.735 | 1.770 | 923,521 | +0.00(+0.00%) |
Nov 28, 2018 | 1.780 | 1.810 | 1.720 | 1.770 | 1,526,191 | +0.00(+0.00%) |
Nov 27, 2018 | 1.750 | 1.800 | 1.750 | 1.770 | 923,648 | -0.01(-0.56%) |
Nov 26, 2018 | 1.730 | 1.790 | 1.730 | 1.780 | 1,091,647 | +0.02(+1.14%) |
Nov 23, 2018 | 1.770 | 1.800 | 1.740 | 1.760 | 360,800 | +0.00(+0.00%) |
Nov 21, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.07(+4.14%) | |
Nov 20, 2018 | 1.690 | 1.730 | 1.650 | 1.690 | 1,631,204 | -0.04(-2.31%) |
Nov 19, 2018 | 1.790 | 1.800 | 1.710 | 1.730 | 1,823,886 | -0.07(-3.89%) |
Nov 16, 2018 | 1.780 | 1.810 | 1.750 | 1.800 | 1,531,400 | +0.00(+0.00%) |
Nov 15, 2018 | 1.750 | 1.820 | 1.750 | 1.800 | 1,287,403 | +0.02(+1.12%) |
Nov 14, 2018 | 1.810 | 1.840 | 1.750 | 1.780 | 2,681,145 | -0.04(-2.20%) |
Nov 13, 2018 | 1.850 | 1.890 | 1.800 | 1.820 | 1,363,937 | -0.02(-1.09%) |
Nov 12, 2018 | 1.830 | 1.870 | 1.750 | 1.840 | 2,126,599 | +0.01(+0.55%) |
Nov 09, 2018 | 1.800 | 1.840 | 1.770 | 1.830 | 1,415,200 | +0.02(+1.10%) |
Nov 08, 2018 | 1.800 | 1.830 | 1.780 | 1.810 | 1,485,884 | -0.01(-0.55%) |
Nov 07, 2018 | 1.790 | 1.840 | 1.740 | 1.820 | 1,755,989 | +0.01(+0.55%) |
Nov 06, 2018 | 1.870 | 1.877 | 1.790 | 1.810 | 1,686,690 | -0.04(-2.16%) |
Nov 05, 2018 | 1.840 | 1.880 | 1.780 | 1.850 | 1,534,637 | +0.02(+1.09%) |
Nov 02, 2018 | 1.900 | 1.930 | 1.770 | 1.830 | 2,697,000 | -0.09(-4.69%) |