Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 322,943 | -0.05(-4.72%) |
Feb 27, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 218,252 | -0.01(-0.93%) |
Feb 26, 2019 | 1.080 | 1.110 | 1.030 | 1.070 | 364,114 | +0.01(+0.94%) |
Feb 25, 2019 | 1.130 | 1.140 | 1.050 | 1.060 | 457,167 | -0.08(-7.02%) |
Feb 22, 2019 | 1.160 | 1.160 | 1.120 | 1.140 | 125,400 | +0.00(+0.00%) |
Feb 21, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 120,009 | +0.00(+0.00%) |
Feb 20, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 283,785 | +0.00(+0.00%) |
Feb 19, 2019 | 1.120 | 1.150 | 1.120 | 1.140 | 177,046 | +0.01(+0.88%) |
Feb 15, 2019 | 1.150 | 1.150 | 1.120 | 1.130 | 271,400 | -0.03(-2.59%) |
Feb 14, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 163,996 | +0.00(+0.00%) |
Feb 13, 2019 | 1.190 | 1.190 | 1.140 | 1.160 | 224,352 | +0.01(+0.87%) |
Feb 12, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 300,362 | -0.01(-0.86%) |
Feb 11, 2019 | 1.200 | 1.210 | 1.120 | 1.160 | 324,412 | -0.01(-0.85%) |
Feb 08, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 472,300 | -0.06(-4.88%) |
Feb 07, 2019 | 1.200 | 1.280 | 1.160 | 1.230 | 1,351,363 | +0.02(+1.65%) |
Feb 06, 2019 | 1.210 | 1.240 | 1.160 | 1.210 | 421,968 | -0.01(-0.82%) |
Feb 05, 2019 | 1.150 | 1.270 | 1.150 | 1.220 | 1,104,225 | +0.05(+4.27%) |
Feb 04, 2019 | 1.160 | 1.200 | 1.130 | 1.170 | 523,660 | -0.01(-0.85%) |
Feb 01, 2019 | 1.260 | 1.260 | 1.120 | 1.180 | 1,154,400 | -0.09(-7.09%) |
Jan 31, 2019 | 1.250 | 1.290 | 1.230 | 1.270 | 655,930 | +0.01(+0.79%) |
Jan 30, 2019 | 1.240 | 1.330 | 1.210 | 1.260 | 1,153,799 | +0.01(+0.80%) |
Jan 29, 2019 | 1.290 | 1.290 | 1.220 | 1.250 | 681,467 | -0.05(-3.85%) |
Jan 28, 2019 | 1.330 | 1.350 | 1.230 | 1.300 | 756,811 | -0.06(-4.41%) |
Jan 25, 2019 | 1.250 | 1.370 | 1.180 | 1.360 | 1,472,900 | +0.11(+8.80%) |
Jan 24, 2019 | 1.260 | 1.320 | 1.140 | 1.250 | 1,081,839 | -0.03(-2.34%) |
Jan 23, 2019 | 1.390 | 1.390 | 1.260 | 1.280 | 993,776 | -0.09(-6.57%) |
Jan 22, 2019 | 1.500 | 1.520 | 1.310 | 1.370 | 1,681,258 | +0.04(+3.01%) |
Jan 18, 2019 | 1.410 | 1.440 | 1.310 | 1.330 | 1,957,200 | -0.11(-7.64%) |
Jan 17, 2019 | 1.650 | 1.650 | 1.350 | 1.440 | 2,867,101 | -0.16(-10.00%) |
Jan 16, 2019 | 2.430 | 2.500 | 1.470 | 1.600 | 17,035,324 | -1.20(-42.86%) |
Jan 15, 2019 | 1.720 | 2.920 | 1.570 | 2.800 | 63,384,700 | +1.76(+169.23%) |
Jan 14, 2019 | 1.070 | 1.090 | 1.020 | 1.040 | 97,492 | -0.04(-4.15%) |
Jan 11, 2019 | 1.090 | 1.090 | 1.035 | 1.085 | 89,400 | +0.01(+0.81%) |
Jan 10, 2019 | 1.040 | 1.090 | 1.020 | 1.076 | 144,211 | +0.05(+4.50%) |
Jan 09, 2019 | 1.060 | 1.085 | 1.020 | 1.030 | 79,496 | -0.04(-3.74%) |
Jan 08, 2019 | 1.020 | 1.081 | 1.010 | 1.070 | 167,605 | +0.07(+7.00%) |
Jan 07, 2019 | 1.070 | 1.100 | 0.9700 | 1.000 | 648,713 | -0.09(-8.26%) |
Jan 04, 2019 | 1.020 | 1.140 | 1.010 | 1.090 | 1,299,800 | +0.01(+0.93%) |
Jan 03, 2019 | 1.220 | 1.350 | 1.070 | 1.080 | 15,422,302 | +0.33(+44.00%) |
Jan 02, 2019 | 0.6900 | 0.7600 | 0.6900 | 0.7500 | 65,751 | +0.09(+13.64%) |
Dec 31, 2018 | 0.6800 | 0.6900 | 0.6200 | 0.6600 | 183,800 | +0.04(+6.45%) |
Dec 28, 2018 | 0.6200 | 0.6700 | 0.6200 | 0.6200 | 105,600 | -0.04(-6.13%) |
Dec 27, 2018 | 0.6969 | 0.7000 | 0.6430 | 0.6605 | 103,145 | -0.00(-0.23%) |
Dec 26, 2018 | 0.6500 | 0.6780 | 0.6100 | 0.6620 | 151,161 | +0.03(+5.08%) |
Dec 24, 2018 | 0.6500 | 0.7400 | 0.5600 | 0.6300 | 265,300 | -0.11(-14.86%) |
Dec 21, 2018 | 0.8400 | 0.8400 | 0.6500 | 0.7400 | 79,100 | -0.04(-5.13%) |
Dec 20, 2018 | 0.9300 | 0.9300 | 0.7601 | 0.7800 | 137,671 | -0.15(-16.13%) |
Dec 19, 2018 | 1.000 | 1.020 | 0.9100 | 0.9300 | 96,618 | +0.01(+1.41%) |
Dec 18, 2018 | 0.9500 | 0.9700 | 0.9171 | 0.9171 | 35,309 | -0.03(-3.46%) |
Dec 17, 2018 | 0.9500 | 1.000 | 0.9500 | 0.9500 | 100,359 | +0.03(+3.83%) |
Dec 14, 2018 | 1.060 | 1.070 | 0.8420 | 0.9150 | 138,900 | -0.13(-12.03%) |
Dec 13, 2018 | 1.140 | 1.144 | 1.025 | 1.040 | 54,629 | -0.09(-8.36%) |
Dec 12, 2018 | 1.100 | 1.142 | 1.085 | 1.135 | 41,887 | -0.00(-0.44%) |
Dec 11, 2018 | 1.140 | 1.167 | 1.100 | 1.140 | 12,552 | -0.01(-0.87%) |
Dec 10, 2018 | 1.090 | 1.200 | 1.090 | 1.150 | 31,064 | +0.06(+5.50%) |
Dec 07, 2018 | 1.120 | 1.230 | 1.085 | 1.090 | 20,800 | -0.03(-2.45%) |
Dec 06, 2018 | 1.150 | 1.180 | 1.082 | 1.117 | 30,762 | -0.02(-1.98%) |
Dec 04, 2018 | 1.160 | 1.190 | 1.120 | 1.140 | 17,200 | -0.01(-0.87%) |