Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.670 | 1.750 | 1.660 | 1.740 | 574,427 | +0.11(+6.75%) |
Feb 27, 2019 | 1.760 | 1.780 | 1.600 | 1.630 | 858,623 | -0.16(-8.94%) |
Feb 26, 2019 | 1.840 | 1.850 | 1.780 | 1.790 | 787,215 | -0.06(-3.24%) |
Feb 25, 2019 | 1.770 | 1.850 | 1.750 | 1.850 | 1,386,338 | +0.07(+3.93%) |
Feb 22, 2019 | 1.760 | 1.790 | 1.710 | 1.780 | 800,836 | +0.00(+0.00%) |
Feb 21, 2019 | 1.690 | 1.780 | 1.600 | 1.780 | 775,702 | +0.07(+4.09%) |
Feb 20, 2019 | 1.580 | 1.710 | 1.530 | 1.710 | 540,825 | +0.14(+8.92%) |
Feb 19, 2019 | 1.500 | 1.570 | 1.500 | 1.570 | 324,122 | +0.05(+3.29%) |
Feb 15, 2019 | 1.520 | 1.520 | 1.520 | 0 | +0.08(+5.56%) | |
Feb 14, 2019 | 1.450 | 1.490 | 1.410 | 1.440 | 302,309 | -0.02(-1.37%) |
Feb 13, 2019 | 1.470 | 1.530 | 1.430 | 1.460 | 737,888 | +0.03(+2.10%) |
Feb 12, 2019 | 1.350 | 1.470 | 1.320 | 1.430 | 978,379 | +0.06(+4.38%) |
Feb 11, 2019 | 1.500 | 1.550 | 1.360 | 1.370 | 668,407 | -0.11(-7.43%) |
Feb 08, 2019 | 1.540 | 1.580 | 1.460 | 1.480 | 596,301 | -0.07(-4.52%) |
Feb 07, 2019 | 1.520 | 1.590 | 1.430 | 1.550 | 989,842 | -0.07(-4.32%) |
Feb 06, 2019 | 1.680 | 1.700 | 1.530 | 1.620 | 1,091,859 | -0.08(-4.71%) |
Feb 05, 2019 | 1.730 | 1.800 | 1.670 | 1.700 | 1,236,810 | -0.07(-3.95%) |
Feb 04, 2019 | 1.720 | 1.800 | 1.700 | 1.770 | 1,745,563 | +0.11(+6.63%) |
Feb 01, 2019 | 1.600 | 1.700 | 1.550 | 1.660 | 1,065,038 | +0.11(+7.10%) |
Jan 31, 2019 | 1.550 | 1.600 | 1.540 | 1.550 | 308,844 | -0.02(-1.27%) |
Jan 30, 2019 | 1.560 | 1.610 | 1.540 | 1.570 | 626,218 | -0.01(-0.63%) |
Jan 29, 2019 | 1.560 | 1.580 | 1.410 | 1.580 | 1,024,618 | +0.04(+2.60%) |
Jan 28, 2019 | 1.500 | 1.600 | 1.490 | 1.540 | 1,588,420 | +0.08(+5.48%) |
Jan 25, 2019 | 1.270 | 1.460 | 1.240 | 1.460 | 1,861,116 | +0.19(+14.96%) |
Jan 24, 2019 | 1.200 | 1.270 | 1.200 | 1.270 | 551,776 | +0.07(+5.83%) |
Jan 23, 2019 | 1.180 | 1.240 | 1.180 | 1.200 | 523,452 | -0.02(-1.64%) |
Jan 22, 2019 | 1.210 | 1.240 | 1.190 | 1.220 | 540,584 | -0.03(-2.40%) |
Jan 21, 2019 | 1.220 | 1.250 | 1.180 | 1.250 | 459,890 | +0.05(+4.17%) |
Jan 18, 2019 | 1.160 | 1.210 | 1.160 | 1.200 | 467,387 | +0.05(+4.35%) |
Jan 17, 2019 | 1.170 | 1.190 | 1.150 | 1.150 | 280,209 | -0.03(-2.54%) |
Jan 16, 2019 | 1.160 | 1.180 | 1.130 | 1.180 | 397,006 | +0.01(+0.85%) |
Jan 15, 2019 | 1.190 | 1.190 | 1.140 | 1.170 | 339,770 | -0.03(-2.50%) |
Jan 14, 2019 | 1.160 | 1.210 | 1.160 | 1.200 | 403,526 | +0.00(+0.00%) |
Jan 11, 2019 | 1.200 | 1.230 | 1.160 | 1.200 | 1,196,808 | +0.00(+0.00%) |
Jan 10, 2019 | 1.020 | 1.250 | 1.010 | 1.200 | 2,419,484 | +0.16(+15.38%) |
Jan 09, 2019 | 1.040 | 1.040 | 1.000 | 1.040 | 754,965 | +0.02(+1.96%) |
Jan 08, 2019 | 0.9900 | 1.060 | 0.9800 | 1.020 | 654,925 | +0.02(+2.00%) |
Jan 07, 2019 | 1.050 | 1.070 | 0.9800 | 1.000 | 770,905 | -0.01(-0.99%) |
Jan 04, 2019 | 1.000 | 1.040 | 0.9900 | 1.010 | 520,662 | +0.01(+1.00%) |
Jan 03, 2019 | 1.000 | 1.010 | 0.9800 | 1.000 | 363,295 | +0.01(+1.01%) |
Jan 02, 2019 | 0.9100 | 1.010 | 0.9100 | 0.9900 | 708,479 | +0.08(+8.79%) |
Dec 31, 2018 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.01(-1.09%) | |
Dec 28, 2018 | 0.8700 | 0.9400 | 0.8500 | 0.9200 | 615,891 | +0.05(+5.75%) |
Dec 27, 2018 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | 793,724 | -0.02(-2.25%) |
Dec 24, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.02(+2.30%) | |
Dec 21, 2018 | 0.9400 | 0.9500 | 0.8500 | 0.8700 | 665,204 | -0.08(-8.42%) |
Dec 20, 2018 | 1.000 | 1.000 | 0.9400 | 0.9500 | 802,919 | -0.05(-5.00%) |
Dec 19, 2018 | 1.100 | 1.140 | 1.000 | 1.000 | 2,215,602 | +0.05(+5.26%) |
Dec 18, 2018 | 1.010 | 1.020 | 0.9400 | 0.9500 | 260,386 | -0.05(-5.00%) |
Dec 17, 2018 | 1.010 | 1.030 | 0.9900 | 1.000 | 791,883 | +0.00(+0.00%) |
Dec 14, 2018 | 1.000 | 1.040 | 0.9700 | 1.000 | 441,740 | +0.00(+0.00%) |
Dec 13, 2018 | 1.030 | 1.030 | 0.9900 | 1.000 | 421,760 | -0.03(-2.91%) |
Dec 12, 2018 | 1.070 | 1.100 | 1.025 | 1.030 | 353,637 | -0.01(-0.96%) |
Dec 11, 2018 | 1.050 | 1.120 | 1.030 | 1.040 | 308,525 | +0.03(+2.97%) |
Dec 10, 2018 | 1.070 | 1.070 | 1.000 | 1.010 | 282,264 | -0.05(-4.72%) |
Dec 07, 2018 | 1.000 | 1.160 | 0.9700 | 1.060 | 1,306,008 | +0.13(+13.98%) |
Dec 06, 2018 | 0.8500 | 0.9500 | 0.8300 | 0.9300 | 910,395 | +0.04(+4.49%) |
Dec 05, 2018 | 0.9500 | 0.9800 | 0.8700 | 0.8900 | 306,627 | -0.08(-8.25%) |
Dec 04, 2018 | 1.060 | 1.060 | 0.9400 | 0.9700 | 1,233,248 | -0.10(-9.35%) |