Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.250 | 1.250 | 1.190 | 1.226 | 100,940 | +0.00(+0.18%) |
Feb 27, 2019 | 1.200 | 1.360 | 1.170 | 1.224 | 393,468 | +0.06(+5.51%) |
Feb 26, 2019 | 1.190 | 1.200 | 1.150 | 1.160 | 151,573 | +0.00(+0.00%) |
Feb 25, 2019 | 1.180 | 1.210 | 1.110 | 1.160 | 229,331 | +0.05(+4.50%) |
Feb 22, 2019 | 1.050 | 1.180 | 1.050 | 1.110 | 160,100 | +0.06(+5.71%) |
Feb 21, 2019 | 1.080 | 1.080 | 1.020 | 1.050 | 80,288 | -0.04(-3.67%) |
Feb 20, 2019 | 1.072 | 1.134 | 1.050 | 1.090 | 71,422 | -0.03(-2.68%) |
Feb 19, 2019 | 1.180 | 1.200 | 1.020 | 1.120 | 249,126 | -0.05(-4.27%) |
Feb 15, 2019 | 1.110 | 1.200 | 1.100 | 1.170 | 396,600 | +0.12(+11.43%) |
Feb 14, 2019 | 0.9600 | 1.090 | 0.9500 | 1.050 | 224,887 | +0.11(+11.70%) |
Feb 13, 2019 | 0.9790 | 0.9790 | 0.9385 | 0.9400 | 89,864 | +0.03(+3.30%) |
Feb 12, 2019 | 0.9800 | 0.9999 | 0.8899 | 0.9100 | 237,027 | -0.05(-5.21%) |
Feb 11, 2019 | 0.9800 | 1.000 | 0.9100 | 0.9600 | 241,871 | +0.10(+11.63%) |
Feb 08, 2019 | 0.9500 | 0.9900 | 0.8600 | 0.8600 | 116,800 | -0.09(-9.66%) |
Feb 07, 2019 | 1.060 | 1.060 | 0.9400 | 0.9520 | 175,135 | +0.00(+0.00%) |
Feb 06, 2019 | 1.024 | 1.030 | 0.9500 | 0.9520 | 50,729 | -0.04(-3.93%) |
Feb 05, 2019 | 0.9600 | 1.000 | 0.9510 | 0.9909 | 69,614 | +0.04(+4.31%) |
Feb 04, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | 98,777 | -0.01(-1.04%) |
Feb 01, 2019 | 1.000 | 1.060 | 0.9500 | 0.9600 | 191,700 | +0.00(+0.00%) |
Jan 31, 2019 | 0.9800 | 1.060 | 0.9600 | 0.9600 | 71,402 | -0.03(-3.03%) |
Jan 30, 2019 | 1.010 | 1.028 | 0.9800 | 0.9900 | 112,981 | -0.02(-1.98%) |
Jan 29, 2019 | 1.010 | 1.050 | 1.000 | 1.010 | 25,455 | -0.01(-0.98%) |
Jan 28, 2019 | 1.050 | 1.085 | 1.000 | 1.020 | 130,210 | -0.04(-3.77%) |
Jan 25, 2019 | 1.070 | 1.100 | 1.060 | 1.060 | 63,600 | -0.02(-1.85%) |
Jan 24, 2019 | 1.110 | 1.128 | 1.060 | 1.080 | 73,665 | -0.03(-2.70%) |
Jan 23, 2019 | 1.130 | 1.140 | 1.100 | 1.110 | 68,666 | -0.01(-0.89%) |
Jan 22, 2019 | 1.130 | 1.170 | 1.110 | 1.120 | 34,664 | -0.02(-1.75%) |
Jan 18, 2019 | 1.150 | 1.160 | 1.120 | 1.140 | 64,200 | -0.01(-0.87%) |
Jan 17, 2019 | 1.150 | 1.160 | 1.110 | 1.150 | 71,261 | +0.02(+1.77%) |
Jan 16, 2019 | 1.100 | 1.147 | 1.100 | 1.130 | 71,468 | +0.02(+1.80%) |
Jan 15, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 181,168 | -0.01(-0.89%) |
Jan 14, 2019 | 1.190 | 1.200 | 1.100 | 1.120 | 90,259 | -0.03(-2.61%) |
Jan 11, 2019 | 1.150 | 1.200 | 1.100 | 1.150 | 133,700 | +0.03(+2.68%) |
Jan 10, 2019 | 1.140 | 1.170 | 1.100 | 1.120 | 111,019 | -0.02(-1.75%) |
Jan 09, 2019 | 1.200 | 1.270 | 1.140 | 1.140 | 354,795 | -0.04(-3.39%) |
Jan 08, 2019 | 1.500 | 1.790 | 1.130 | 1.180 | 2,789,484 | -0.02(-1.26%) |
Jan 07, 2019 | 1.160 | 1.215 | 1.140 | 1.195 | 50,818 | +0.06(+4.82%) |
Jan 04, 2019 | 1.160 | 1.160 | 1.120 | 1.140 | 10,500 | -0.02(-1.72%) |
Jan 03, 2019 | 1.090 | 1.160 | 1.080 | 1.160 | 29,618 | +0.08(+7.41%) |
Jan 02, 2019 | 1.030 | 1.090 | 1.010 | 1.080 | 21,152 | +0.04(+3.85%) |
Dec 31, 2018 | 1.060 | 1.120 | 1.020 | 1.040 | 35,200 | +0.04(+4.00%) |
Dec 28, 2018 | 1.070 | 1.100 | 1.000 | 1.000 | 38,400 | -0.03(-2.91%) |
Dec 27, 2018 | 1.080 | 1.130 | 1.030 | 1.030 | 15,639 | -0.02(-1.90%) |
Dec 26, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 21,382 | -0.02(-1.87%) |
Dec 24, 2018 | 1.040 | 1.070 | 1.000 | 1.070 | 40,200 | +0.02(+1.90%) |
Dec 21, 2018 | 1.010 | 1.090 | 1.010 | 1.050 | 17,300 | +0.05(+4.94%) |
Dec 20, 2018 | 1.220 | 1.220 | 1.000 | 1.001 | 54,362 | -0.07(-6.49%) |
Dec 19, 2018 | 1.020 | 1.250 | 1.020 | 1.070 | 212,880 | +0.03(+2.88%) |
Dec 18, 2018 | 1.060 | 1.113 | 1.030 | 1.040 | 73,421 | +0.05(+5.48%) |
Dec 17, 2018 | 1.100 | 1.140 | 0.9840 | 0.9860 | 13,875 | -0.11(-10.36%) |
Dec 14, 2018 | 1.060 | 1.150 | 1.050 | 1.100 | 18,900 | +0.06(+5.77%) |
Dec 13, 2018 | 1.110 | 1.190 | 1.020 | 1.040 | 22,022 | -0.05(-4.59%) |
Dec 12, 2018 | 1.035 | 1.110 | 0.9360 | 1.090 | 32,010 | +0.02(+1.92%) |
Dec 11, 2018 | 1.080 | 1.200 | 0.9500 | 1.069 | 59,177 | -0.02(-1.88%) |
Dec 10, 2018 | 1.140 | 1.220 | 1.040 | 1.090 | 52,546 | -0.06(-5.22%) |
Dec 07, 2018 | 1.200 | 1.200 | 1.110 | 1.150 | 24,400 | -0.06(-4.56%) |
Dec 06, 2018 | 1.240 | 1.280 | 1.200 | 1.205 | 53,178 | -0.01(-1.23%) |
Dec 04, 2018 | 1.310 | 1.420 | 1.220 | 1.220 | 44,500 | -0.04(-3.37%) |