Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.020 | 1.030 | 1.000 | 1.030 | 47,735 | +0.00(+0.00%) |
Feb 27, 2019 | 1.040 | 1.040 | 1.010 | 1.030 | 24,056 | +0.00(+0.00%) |
Feb 26, 2019 | 1.000 | 1.040 | 0.9800 | 1.030 | 29,102 | +0.06(+5.64%) |
Feb 25, 2019 | 1.050 | 1.050 | 0.9701 | 0.9750 | 559,271 | -0.09(-8.02%) |
Feb 22, 2019 | 1.050 | 1.060 | 1.020 | 1.060 | 38,400 | +0.03(+2.91%) |
Feb 21, 2019 | 1.050 | 1.070 | 1.010 | 1.030 | 52,202 | +0.00(+0.00%) |
Feb 20, 2019 | 1.040 | 1.070 | 1.030 | 1.030 | 79,332 | -0.04(-3.74%) |
Feb 19, 2019 | 1.080 | 1.080 | 1.040 | 1.070 | 72,691 | +0.03(+2.88%) |
Feb 15, 2019 | 1.050 | 1.055 | 1.021 | 1.040 | 47,300 | -0.01(-0.95%) |
Feb 14, 2019 | 1.050 | 1.080 | 1.000 | 1.050 | 96,689 | -0.03(-2.78%) |
Feb 13, 2019 | 1.070 | 1.110 | 1.050 | 1.080 | 79,845 | +0.02(+1.89%) |
Feb 12, 2019 | 1.090 | 1.110 | 1.050 | 1.060 | 75,482 | +0.02(+1.92%) |
Feb 11, 2019 | 1.180 | 1.180 | 1.040 | 1.040 | 227,231 | -0.16(-13.33%) |
Feb 08, 2019 | 1.090 | 1.200 | 1.090 | 1.200 | 96,700 | +0.11(+10.09%) |
Feb 07, 2019 | 1.140 | 1.140 | 1.060 | 1.090 | 135,262 | -0.05(-4.80%) |
Feb 06, 2019 | 1.220 | 1.220 | 1.135 | 1.145 | 115,426 | -0.09(-7.66%) |
Feb 05, 2019 | 1.180 | 1.240 | 1.140 | 1.240 | 121,939 | +0.08(+7.36%) |
Feb 04, 2019 | 1.310 | 1.310 | 1.150 | 1.155 | 75,858 | -0.16(-11.83%) |
Feb 01, 2019 | 1.210 | 1.310 | 1.170 | 1.310 | 207,700 | +0.12(+10.08%) |
Jan 31, 2019 | 1.150 | 1.190 | 1.150 | 1.190 | 8,380 | +0.02(+1.71%) |
Jan 30, 2019 | 1.170 | 1.190 | 1.160 | 1.170 | 44,355 | +0.03(+2.63%) |
Jan 29, 2019 | 1.200 | 1.200 | 1.130 | 1.140 | 25,927 | -0.07(-5.79%) |
Jan 28, 2019 | 1.160 | 1.210 | 1.140 | 1.210 | 115,427 | +0.06(+5.22%) |
Jan 25, 2019 | 1.160 | 1.220 | 1.150 | 1.150 | 50,200 | -0.02(-1.71%) |
Jan 24, 2019 | 1.100 | 1.170 | 1.100 | 1.170 | 53,930 | +0.05(+4.46%) |
Jan 23, 2019 | 1.250 | 1.250 | 1.077 | 1.120 | 69,248 | -0.13(-10.40%) |
Jan 22, 2019 | 1.200 | 1.250 | 1.110 | 1.250 | 48,872 | +0.06(+5.04%) |
Jan 18, 2019 | 1.260 | 1.260 | 1.180 | 1.190 | 64,700 | -0.05(-3.74%) |
Jan 17, 2019 | 1.230 | 1.290 | 1.230 | 1.236 | 133,957 | +0.01(+0.50%) |
Jan 16, 2019 | 1.300 | 1.300 | 1.230 | 1.230 | 27,501 | -0.05(-3.91%) |
Jan 15, 2019 | 1.340 | 1.340 | 1.270 | 1.280 | 54,725 | -0.02(-1.54%) |
Jan 14, 2019 | 1.300 | 1.331 | 1.300 | 1.300 | 3,869 | -0.01(-0.76%) |
Jan 11, 2019 | 1.360 | 1.370 | 1.290 | 1.310 | 26,000 | -0.06(-4.38%) |
Jan 10, 2019 | 1.350 | 1.390 | 1.330 | 1.370 | 31,472 | -0.02(-1.44%) |
Jan 09, 2019 | 1.350 | 1.390 | 1.310 | 1.390 | 26,486 | +0.04(+3.12%) |
Jan 08, 2019 | 1.390 | 1.400 | 1.310 | 1.348 | 33,645 | -0.05(-3.70%) |
Jan 07, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 61,475 | -0.02(-1.42%) |
Jan 04, 2019 | 1.426 | 1.450 | 1.405 | 1.420 | 26,400 | +0.02(+1.43%) |
Jan 03, 2019 | 1.450 | 1.450 | 1.400 | 1.400 | 21,208 | -0.08(-5.41%) |
Jan 02, 2019 | 1.420 | 1.480 | 1.400 | 1.480 | 77,909 | +0.04(+2.78%) |
Dec 31, 2018 | 1.460 | 1.460 | 1.410 | 1.440 | 23,100 | +0.03(+2.13%) |
Dec 28, 2018 | 1.360 | 1.420 | 1.360 | 1.410 | 60,900 | +0.02(+1.44%) |
Dec 27, 2018 | 1.390 | 1.420 | 1.370 | 1.390 | 14,235 | -0.02(-1.42%) |
Dec 26, 2018 | 1.230 | 1.450 | 1.200 | 1.410 | 42,168 | -0.02(-1.40%) |
Dec 24, 2018 | 1.440 | 1.450 | 1.410 | 1.430 | 83,600 | -0.05(-3.38%) |
Dec 21, 2018 | 1.350 | 1.480 | 1.350 | 1.480 | 80,900 | +0.07(+4.96%) |
Dec 20, 2018 | 1.320 | 1.410 | 1.320 | 1.410 | 484,902 | +0.08(+6.02%) |
Dec 19, 2018 | 1.350 | 1.350 | 1.300 | 1.330 | 48,596 | -0.04(-2.92%) |
Dec 18, 2018 | 1.230 | 1.370 | 1.200 | 1.370 | 41,538 | +0.16(+13.22%) |
Dec 17, 2018 | 1.250 | 1.260 | 1.210 | 1.210 | 62,415 | -0.04(-3.20%) |
Dec 14, 2018 | 1.220 | 1.260 | 1.210 | 1.250 | 84,700 | -0.02(-1.57%) |
Dec 13, 2018 | 1.180 | 1.280 | 1.160 | 1.270 | 87,132 | +0.06(+4.96%) |
Dec 12, 2018 | 1.230 | 1.270 | 1.200 | 1.210 | 68,433 | -0.02(-1.63%) |
Dec 11, 2018 | 1.230 | 1.260 | 1.200 | 1.230 | 20,903 | +0.01(+0.82%) |
Dec 10, 2018 | 1.380 | 1.380 | 1.173 | 1.220 | 53,078 | -0.21(-14.69%) |
Dec 07, 2018 | 1.230 | 1.430 | 1.230 | 1.430 | 19,100 | +0.19(+15.32%) |
Dec 06, 2018 | 1.200 | 1.240 | 1.170 | 1.240 | 52,816 | +0.01(+0.81%) |
Dec 04, 2018 | 1.260 | 1.280 | 1.210 | 1.230 | 19,500 | -0.03(-2.38%) |