Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.560 | 1.650 | 1.470 | 1.560 | 98,443 | +0.01(+0.65%) |
Feb 27, 2019 | 1.570 | 1.570 | 1.492 | 1.550 | 102,811 | +0.01(+0.65%) |
Feb 26, 2019 | 1.560 | 1.590 | 1.500 | 1.540 | 143,029 | -0.01(-0.65%) |
Feb 25, 2019 | 1.670 | 1.710 | 1.500 | 1.550 | 166,818 | -0.11(-6.63%) |
Feb 22, 2019 | 1.615 | 1.690 | 1.590 | 1.660 | 140,600 | +0.04(+2.47%) |
Feb 21, 2019 | 1.725 | 1.750 | 1.510 | 1.620 | 235,133 | -0.11(-6.36%) |
Feb 20, 2019 | 1.970 | 1.970 | 1.720 | 1.730 | 188,977 | -0.15(-7.98%) |
Feb 19, 2019 | 1.930 | 1.990 | 1.840 | 1.880 | 179,744 | -0.09(-4.57%) |
Feb 15, 2019 | 1.950 | 1.990 | 1.900 | 1.970 | 111,000 | +0.06(+3.14%) |
Feb 14, 2019 | 1.960 | 2.010 | 1.840 | 1.910 | 185,170 | +0.02(+1.06%) |
Feb 13, 2019 | 1.930 | 2.000 | 1.705 | 1.890 | 235,079 | -0.01(-0.53%) |
Feb 12, 2019 | 1.710 | 2.080 | 1.710 | 1.900 | 300,542 | +0.18(+10.47%) |
Feb 11, 2019 | 2.255 | 2.380 | 1.550 | 1.720 | 752,479 | -0.53(-23.39%) |
Feb 08, 2019 | 2.190 | 2.500 | 2.170 | 2.245 | 726,600 | +0.10(+4.66%) |
Feb 07, 2019 | 1.860 | 2.180 | 1.860 | 2.145 | 693,625 | +0.45(+26.18%) |
Feb 06, 2019 | 1.690 | 2.000 | 1.600 | 1.700 | 471,232 | +0.04(+2.41%) |
Feb 05, 2019 | 1.610 | 1.750 | 1.580 | 1.660 | 527,559 | +0.21(+14.48%) |
Feb 04, 2019 | 1.075 | 1.736 | 1.060 | 1.450 | 671,879 | +0.40(+38.10%) |
Feb 01, 2019 | 0.9750 | 1.050 | 0.9500 | 1.050 | 67,500 | +0.07(+7.14%) |
Jan 31, 2019 | 1.020 | 1.020 | 0.9500 | 0.9800 | 61,654 | +0.01(+1.03%) |
Jan 30, 2019 | 1.050 | 1.050 | 0.9500 | 0.9700 | 79,263 | -0.08(-7.62%) |
Jan 29, 2019 | 0.9900 | 1.090 | 0.9700 | 1.050 | 178,556 | +0.05(+5.00%) |
Jan 28, 2019 | 1.100 | 1.150 | 0.9700 | 1.000 | 133,618 | -0.04(-3.85%) |
Jan 25, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 85,000 | -0.03(-2.80%) |
Jan 24, 2019 | 1.140 | 1.140 | 1.040 | 1.070 | 80,734 | -0.04(-3.60%) |
Jan 23, 2019 | 1.160 | 1.170 | 1.100 | 1.110 | 73,153 | -0.05(-4.31%) |
Jan 22, 2019 | 1.150 | 1.190 | 1.130 | 1.160 | 117,383 | +0.04(+3.57%) |
Jan 18, 2019 | 1.105 | 1.170 | 1.070 | 1.120 | 87,900 | -0.02(-1.75%) |
Jan 17, 2019 | 1.150 | 1.190 | 1.080 | 1.140 | 113,058 | +0.00(+0.00%) |
Jan 16, 2019 | 1.320 | 1.320 | 1.040 | 1.140 | 145,145 | -0.16(-12.31%) |
Jan 15, 2019 | 1.390 | 1.440 | 1.160 | 1.300 | 71,780 | -0.06(-4.41%) |
Jan 14, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 51,407 | +0.00(+0.01%) |
Jan 11, 2019 | 1.430 | 1.440 | 1.240 | 1.360 | 91,300 | -0.04(-2.86%) |
Jan 10, 2019 | 1.400 | 1.440 | 1.330 | 1.400 | 39,181 | +0.04(+2.94%) |
Jan 09, 2019 | 1.435 | 1.590 | 1.360 | 1.360 | 130,157 | -0.06(-4.23%) |
Jan 08, 2019 | 1.160 | 1.500 | 1.160 | 1.420 | 164,736 | +0.24(+20.34%) |
Jan 07, 2019 | 1.505 | 1.510 | 1.070 | 1.180 | 169,310 | -0.16(-11.94%) |
Jan 04, 2019 | 1.770 | 1.890 | 1.310 | 1.340 | 480,300 | -0.19(-12.42%) |
Jan 03, 2019 | 0.9200 | 1.605 | 0.9150 | 1.530 | 491,245 | +0.62(+68.13%) |
Jan 02, 2019 | 0.8500 | 0.9200 | 0.7200 | 0.9100 | 40,545 | +0.16(+21.33%) |
Dec 31, 2018 | 0.9000 | 0.9500 | 0.7500 | 0.7500 | 174,400 | -0.14(-15.73%) |
Dec 28, 2018 | 0.7200 | 0.9700 | 0.7000 | 0.8900 | 131,700 | +0.22(+32.84%) |
Dec 27, 2018 | 0.6349 | 0.7300 | 0.5310 | 0.6700 | 105,592 | +0.08(+13.56%) |
Dec 26, 2018 | 0.5050 | 0.5900 | 0.4700 | 0.5900 | 80,227 | +0.06(+10.90%) |
Dec 24, 2018 | 0.5750 | 0.5750 | 0.4600 | 0.5320 | 48,300 | +0.01(+2.31%) |
Dec 21, 2018 | 0.5500 | 0.6190 | 0.4750 | 0.5200 | 116,500 | -0.06(-10.34%) |
Dec 20, 2018 | 0.7200 | 0.7375 | 0.5500 | 0.5800 | 69,675 | -0.14(-19.44%) |
Dec 19, 2018 | 0.7100 | 0.7550 | 0.6900 | 0.7200 | 38,252 | +0.01(+1.41%) |
Dec 18, 2018 | 0.8416 | 0.9050 | 0.6125 | 0.7100 | 95,903 | -0.17(-19.32%) |
Dec 17, 2018 | 0.9050 | 0.9399 | 0.8800 | 0.8800 | 33,948 | -0.04(-4.35%) |
Dec 14, 2018 | 0.9200 | 0.9200 | 0.8800 | 0.9200 | 29,700 | +0.02(+2.22%) |
Dec 13, 2018 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 27,414 | -0.02(-2.17%) |
Dec 12, 2018 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | 48,797 | -0.02(-1.60%) |
Dec 11, 2018 | 0.9250 | 0.9600 | 0.9000 | 0.9350 | 33,216 | +0.03(+2.75%) |
Dec 10, 2018 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 23,718 | -0.03(-3.19%) |
Dec 07, 2018 | 0.9600 | 0.9750 | 0.9400 | 0.9400 | 53,100 | -0.02(-2.08%) |
Dec 06, 2018 | 0.9502 | 0.9900 | 0.9500 | 0.9600 | 28,585 | +0.00(+0.00%) |
Dec 04, 2018 | 0.9700 | 1.000 | 0.9550 | 0.9600 | 72,100 | -0.01(-1.03%) |