Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.230 | 1.310 | 1.220 | 1.220 | 19,409 | -0.02(-1.61%) |
Feb 27, 2019 | 1.300 | 1.350 | 1.220 | 1.240 | 74,737 | -0.09(-6.77%) |
Feb 26, 2019 | 1.340 | 1.400 | 1.220 | 1.330 | 94,896 | -0.01(-0.75%) |
Feb 25, 2019 | 1.360 | 1.390 | 1.260 | 1.340 | 440,628 | +0.15(+12.61%) |
Feb 22, 2019 | 1.180 | 1.250 | 1.160 | 1.190 | 45,700 | +0.01(+0.85%) |
Feb 21, 2019 | 1.180 | 1.180 | 1.137 | 1.180 | 15,447 | +0.04(+3.51%) |
Feb 20, 2019 | 1.140 | 1.150 | 1.139 | 1.140 | 8,253 | +0.00(+0.00%) |
Feb 19, 2019 | 1.170 | 1.170 | 1.130 | 1.140 | 39,309 | -0.04(-3.39%) |
Feb 15, 2019 | 1.220 | 1.280 | 1.150 | 1.180 | 49,000 | -0.02(-1.67%) |
Feb 14, 2019 | 1.170 | 1.230 | 1.170 | 1.200 | 56,254 | +0.02(+1.69%) |
Feb 13, 2019 | 1.210 | 1.230 | 1.170 | 1.180 | 36,545 | -0.02(-1.67%) |
Feb 12, 2019 | 1.210 | 1.210 | 1.174 | 1.200 | 23,470 | +0.05(+4.35%) |
Feb 11, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 19,655 | -0.04(-3.36%) |
Feb 08, 2019 | 1.190 | 1.210 | 1.170 | 1.190 | 26,400 | +0.01(+0.85%) |
Feb 07, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 5,765 | -0.02(-1.26%) |
Feb 06, 2019 | 1.210 | 1.210 | 1.180 | 1.195 | 5,141 | -0.00(-0.42%) |
Feb 05, 2019 | 1.230 | 1.230 | 1.200 | 1.200 | 23,826 | -0.03(-2.44%) |
Feb 04, 2019 | 1.240 | 1.240 | 1.230 | 1.230 | 10,327 | +0.01(+0.82%) |
Feb 01, 2019 | 1.230 | 1.250 | 1.220 | 1.220 | 16,700 | -0.02(-1.61%) |
Jan 31, 2019 | 1.220 | 1.270 | 1.220 | 1.240 | 70,437 | +0.01(+0.81%) |
Jan 30, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 18,127 | -0.05(-3.91%) |
Jan 29, 2019 | 1.270 | 1.294 | 1.270 | 1.280 | 24,337 | +0.02(+1.94%) |
Jan 28, 2019 | 1.325 | 1.325 | 1.256 | 1.256 | 9,105 | -0.02(-1.91%) |
Jan 25, 2019 | 1.260 | 1.340 | 1.250 | 1.280 | 14,900 | +0.02(+1.59%) |
Jan 24, 2019 | 1.250 | 1.300 | 1.180 | 1.260 | 48,731 | -0.04(-3.08%) |
Jan 23, 2019 | 1.330 | 1.330 | 1.264 | 1.300 | 59,172 | -0.08(-5.80%) |
Jan 22, 2019 | 1.420 | 1.420 | 1.200 | 1.380 | 59,030 | -0.01(-0.72%) |
Jan 18, 2019 | 1.320 | 1.420 | 1.300 | 1.390 | 475,800 | +0.10(+7.75%) |
Jan 17, 2019 | 1.120 | 1.350 | 1.120 | 1.290 | 67,851 | +0.17(+15.18%) |
Jan 16, 2019 | 1.140 | 1.170 | 1.120 | 1.120 | 7,996 | -0.02(-1.75%) |
Jan 15, 2019 | 1.130 | 1.180 | 1.123 | 1.140 | 17,114 | -0.01(-0.87%) |
Jan 14, 2019 | 1.050 | 1.160 | 1.050 | 1.150 | 35,146 | +0.09(+8.49%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.040 | 1.060 | 39,500 | -0.07(-6.19%) |
Jan 10, 2019 | 1.130 | 1.180 | 1.110 | 1.130 | 29,297 | +0.00(+0.00%) |
Jan 09, 2019 | 1.100 | 1.160 | 1.090 | 1.130 | 9,452 | +0.03(+2.73%) |
Jan 08, 2019 | 1.160 | 1.200 | 1.080 | 1.100 | 29,842 | -0.01(-0.90%) |
Jan 07, 2019 | 1.100 | 1.160 | 1.080 | 1.110 | 30,441 | +0.02(+1.83%) |
Jan 04, 2019 | 1.140 | 1.160 | 1.065 | 1.090 | 31,100 | -0.05(-4.39%) |
Jan 03, 2019 | 1.110 | 1.150 | 1.020 | 1.140 | 91,312 | -0.04(-3.39%) |
Jan 02, 2019 | 1.010 | 1.180 | 1.010 | 1.180 | 39,444 | +0.16(+15.69%) |
Dec 31, 2018 | 1.110 | 1.128 | 0.9950 | 1.020 | 133,500 | -0.09(-8.11%) |
Dec 28, 2018 | 1.110 | 1.120 | 1.070 | 1.110 | 78,200 | +0.05(+4.72%) |
Dec 27, 2018 | 1.100 | 1.135 | 1.030 | 1.060 | 110,262 | -0.06(-5.36%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.107 | 1.120 | 79,392 | -0.05(-4.27%) |
Dec 24, 2018 | 1.200 | 1.230 | 1.140 | 1.170 | 55,300 | -0.04(-3.31%) |
Dec 21, 2018 | 1.240 | 1.240 | 1.080 | 1.210 | 101,000 | +0.05(+4.31%) |
Dec 20, 2018 | 1.310 | 1.320 | 1.120 | 1.160 | 63,213 | -0.05(-4.13%) |
Dec 19, 2018 | 1.420 | 1.440 | 1.150 | 1.210 | 157,716 | -0.26(-17.69%) |
Dec 18, 2018 | 1.490 | 1.500 | 1.420 | 1.470 | 25,071 | -0.02(-1.34%) |
Dec 17, 2018 | 1.550 | 1.550 | 1.466 | 1.490 | 56,961 | +0.00(+0.00%) |
Dec 14, 2018 | 1.550 | 1.600 | 1.490 | 1.490 | 46,700 | -0.06(-3.87%) |
Dec 13, 2018 | 1.600 | 1.650 | 1.550 | 1.550 | 33,029 | -0.04(-2.52%) |
Dec 12, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 36,101 | +0.01(+0.63%) |
Dec 11, 2018 | 1.650 | 1.660 | 1.570 | 1.580 | 48,857 | -0.06(-3.66%) |
Dec 10, 2018 | 1.570 | 1.640 | 1.570 | 1.640 | 30,972 | +0.03(+1.86%) |
Dec 07, 2018 | 1.640 | 1.650 | 1.580 | 1.610 | 66,400 | -0.04(-2.42%) |
Dec 06, 2018 | 1.640 | 1.664 | 1.600 | 1.650 | 55,719 | +0.01(+0.61%) |
Dec 04, 2018 | 1.680 | 1.690 | 1.640 | 1.640 | 12,500 | -0.05(-2.96%) |