Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 176,399 | -0.01(-0.40%) |
Feb 27, 2019 | 1.210 | 1.254 | 1.210 | 1.245 | 178,995 | +0.01(+0.40%) |
Feb 26, 2019 | 1.300 | 1.350 | 1.200 | 1.240 | 970,329 | +0.03(+2.49%) |
Feb 25, 2019 | 1.210 | 1.224 | 1.150 | 1.210 | 210,697 | +0.03(+2.53%) |
Feb 22, 2019 | 1.140 | 1.280 | 1.140 | 1.180 | 668,900 | +0.01(+1.29%) |
Feb 21, 2019 | 1.170 | 1.180 | 1.150 | 1.165 | 80,500 | -0.00(-0.43%) |
Feb 20, 2019 | 1.210 | 1.210 | 1.140 | 1.170 | 276,007 | -0.03(-2.50%) |
Feb 19, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 71,764 | +0.04(+3.45%) |
Feb 15, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 110,000 | -0.01(-0.85%) |
Feb 14, 2019 | 1.190 | 1.210 | 1.140 | 1.170 | 138,942 | +0.01(+0.86%) |
Feb 13, 2019 | 1.170 | 1.180 | 1.140 | 1.160 | 146,125 | +0.00(+0.00%) |
Feb 12, 2019 | 1.200 | 1.220 | 1.150 | 1.160 | 282,918 | -0.04(-3.33%) |
Feb 11, 2019 | 1.250 | 1.263 | 1.180 | 1.200 | 144,539 | -0.02(-1.64%) |
Feb 08, 2019 | 1.200 | 1.300 | 1.180 | 1.220 | 165,500 | +0.02(+1.67%) |
Feb 07, 2019 | 1.240 | 1.243 | 1.170 | 1.200 | 300,654 | -0.07(-5.51%) |
Feb 06, 2019 | 1.280 | 1.300 | 1.240 | 1.270 | 291,873 | -0.03(-2.31%) |
Feb 05, 2019 | 1.350 | 1.360 | 1.250 | 1.300 | 409,000 | -0.02(-1.52%) |
Feb 04, 2019 | 1.290 | 1.400 | 1.230 | 1.320 | 1,072,120 | +0.02(+1.54%) |
Feb 01, 2019 | 1.310 | 1.330 | 1.240 | 1.300 | 1,597,100 | -0.06(-4.41%) |
Jan 31, 2019 | 1.550 | 1.580 | 1.320 | 1.360 | 3,196,400 | -0.88(-39.29%) |
Jan 30, 2019 | 3.240 | 3.770 | 2.110 | 2.240 | 35,070,376 | +1.12(+100.00%) |
Jan 29, 2019 | 0.9800 | 1.140 | 0.9600 | 1.120 | 250,891 | +0.16(+16.09%) |
Jan 28, 2019 | 0.9600 | 1.020 | 0.9550 | 0.9648 | 56,018 | -0.06(-5.41%) |
Jan 25, 2019 | 0.9600 | 1.030 | 0.9600 | 1.020 | 69,700 | +0.06(+6.07%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9616 | 145,916 | -0.07(-6.64%) |
Jan 23, 2019 | 1.090 | 1.140 | 0.9800 | 1.030 | 187,977 | -0.04(-3.74%) |
Jan 22, 2019 | 1.200 | 1.210 | 0.9300 | 1.070 | 497,904 | -0.10(-8.55%) |
Jan 18, 2019 | 1.110 | 1.290 | 1.050 | 1.170 | 763,100 | +0.07(+6.36%) |
Jan 17, 2019 | 1.090 | 1.160 | 1.020 | 1.100 | 201,082 | +0.01(+0.93%) |
Jan 16, 2019 | 1.100 | 1.190 | 1.010 | 1.090 | 282,907 | -0.01(-0.92%) |
Jan 15, 2019 | 1.350 | 1.350 | 1.100 | 1.100 | 295,945 | -0.17(-13.39%) |
Jan 14, 2019 | 1.240 | 1.550 | 1.190 | 1.270 | 1,129,449 | +0.16(+14.41%) |
Jan 11, 2019 | 1.170 | 1.170 | 1.010 | 1.110 | 115,500 | -0.05(-4.31%) |
Jan 10, 2019 | 1.240 | 1.250 | 1.160 | 1.160 | 50,322 | -0.03(-2.53%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.160 | 1.190 | 79,098 | -0.02(-1.64%) |
Jan 08, 2019 | 1.200 | 1.305 | 1.200 | 1.210 | 85,426 | +0.01(+1.15%) |
Jan 07, 2019 | 1.250 | 1.250 | 1.160 | 1.196 | 59,182 | -0.05(-4.30%) |
Jan 04, 2019 | 1.210 | 1.270 | 1.200 | 1.250 | 57,100 | -0.03(-2.63%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.260 | 1.284 | 45,838 | -0.27(-17.18%) |
Jan 02, 2019 | 1.500 | 1.550 | 1.261 | 1.550 | 29,325 | +0.06(+4.03%) |
Dec 31, 2018 | 1.190 | 1.490 | 1.150 | 1.490 | 30,400 | +0.24(+19.20%) |
Dec 28, 2018 | 1.150 | 1.300 | 1.150 | 1.250 | 30,600 | +0.10(+8.70%) |
Dec 27, 2018 | 1.350 | 1.510 | 1.110 | 1.150 | 26,891 | -0.20(-14.81%) |
Dec 26, 2018 | 1.510 | 1.550 | 1.350 | 1.350 | 41,808 | -0.17(-11.18%) |
Dec 24, 2018 | 1.510 | 1.550 | 1.490 | 1.520 | 7,400 | +0.02(+1.33%) |
Dec 21, 2018 | 1.620 | 1.780 | 1.460 | 1.500 | 27,800 | -0.17(-10.18%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.600 | 1.670 | 19,635 | +0.00(+0.00%) |
Dec 19, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 21,201 | -0.05(-2.91%) |
Dec 18, 2018 | 1.850 | 1.860 | 1.690 | 1.720 | 12,233 | -0.09(-4.97%) |
Dec 17, 2018 | 1.940 | 2.000 | 1.800 | 1.810 | 22,863 | -0.11(-5.73%) |
Dec 14, 2018 | 2.060 | 2.470 | 1.850 | 1.920 | 94,900 | -0.15(-7.25%) |
Dec 13, 2018 | 2.150 | 2.195 | 2.060 | 2.070 | 15,328 | -0.11(-5.09%) |
Dec 12, 2018 | 2.150 | 2.210 | 2.150 | 2.181 | 18,558 | +0.03(+1.45%) |
Dec 11, 2018 | 2.300 | 2.300 | 2.150 | 2.150 | 7,773 | -0.15(-6.52%) |
Dec 10, 2018 | 2.170 | 2.300 | 2.160 | 2.300 | 18,981 | +0.06(+2.68%) |
Dec 07, 2018 | 2.180 | 2.250 | 2.180 | 2.240 | 9,800 | +0.07(+3.23%) |
Dec 06, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 12,981 | -0.06(-2.69%) |
Dec 04, 2018 | 2.250 | 2.310 | 2.090 | 2.230 | 6,100 | +0.12(+5.69%) |