Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.390 | 1.420 | 1.370 | 1.370 | 2,394,630 | -0.02(-1.44%) |
Jan 30, 2019 | 1.420 | 1.420 | 1.370 | 1.390 | 1,789,138 | -0.01(-0.71%) |
Jan 29, 2019 | 1.380 | 1.420 | 1.380 | 1.400 | 1,793,100 | +0.03(+2.19%) |
Jan 28, 2019 | 1.360 | 1.370 | 1.330 | 1.370 | 1,769,266 | +0.01(+0.74%) |
Jan 25, 2019 | 1.380 | 1.400 | 1.335 | 1.360 | 1,901,000 | -0.01(-0.73%) |
Jan 24, 2019 | 1.370 | 1.390 | 1.350 | 1.370 | 1,227,192 | +0.01(+0.74%) |
Jan 23, 2019 | 1.340 | 1.390 | 1.310 | 1.360 | 2,144,449 | +0.03(+2.26%) |
Jan 22, 2019 | 1.400 | 1.400 | 1.310 | 1.330 | 2,177,314 | -0.05(-3.62%) |
Jan 18, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 2,313,600 | -0.02(-1.43%) |
Jan 17, 2019 | 1.400 | 1.430 | 1.370 | 1.400 | 2,165,342 | +0.01(+0.72%) |
Jan 16, 2019 | 1.390 | 1.440 | 1.370 | 1.390 | 1,586,881 | +0.00(+0.00%) |
Jan 15, 2019 | 1.440 | 1.450 | 1.340 | 1.390 | 3,491,121 | -0.06(-4.14%) |
Jan 14, 2019 | 1.470 | 1.470 | 1.400 | 1.450 | 2,000,238 | -0.03(-2.03%) |
Jan 11, 2019 | 1.450 | 1.490 | 1.360 | 1.480 | 4,353,600 | +0.03(+2.07%) |
Jan 10, 2019 | 1.500 | 1.500 | 1.420 | 1.450 | 2,724,871 | -0.06(-3.97%) |
Jan 09, 2019 | 1.650 | 1.650 | 1.400 | 1.510 | 7,495,202 | -0.09(-5.63%) |
Jan 08, 2019 | 1.600 | 1.700 | 1.590 | 1.600 | 8,712,378 | +0.07(+4.58%) |
Jan 07, 2019 | 1.380 | 1.590 | 1.380 | 1.530 | 7,525,735 | +0.19(+14.18%) |
Jan 04, 2019 | 1.300 | 1.350 | 1.260 | 1.340 | 4,863,700 | +0.08(+6.35%) |
Jan 03, 2019 | 1.330 | 1.330 | 1.240 | 1.260 | 3,637,979 | -0.07(-5.26%) |
Jan 02, 2019 | 1.240 | 1.350 | 1.230 | 1.330 | 3,387,887 | +0.09(+7.26%) |
Dec 31, 2018 | 1.360 | 1.360 | 1.230 | 1.240 | 3,750,300 | -0.08(-6.06%) |
Dec 28, 2018 | 1.300 | 1.380 | 1.260 | 1.320 | 4,737,800 | +0.02(+1.54%) |
Dec 27, 2018 | 1.350 | 1.400 | 1.220 | 1.300 | 5,935,650 | -0.01(-0.76%) |
Dec 26, 2018 | 1.020 | 1.330 | 1.020 | 1.310 | 8,140,264 | +0.29(+28.43%) |
Dec 24, 2018 | 1.040 | 1.050 | 0.9900 | 1.020 | 3,127,500 | +0.00(+0.00%) |
Dec 21, 2018 | 1.030 | 1.050 | 0.9900 | 1.020 | 8,373,200 | +0.01(+0.99%) |
Dec 20, 2018 | 1.200 | 1.210 | 1.000 | 1.010 | 7,539,584 | -0.17(-14.41%) |
Dec 19, 2018 | 1.210 | 1.220 | 1.180 | 1.180 | 2,354,491 | +0.00(+0.00%) |
Dec 18, 2018 | 1.320 | 1.340 | 1.170 | 1.180 | 4,173,986 | -0.13(-9.92%) |
Dec 17, 2018 | 1.360 | 1.390 | 1.280 | 1.310 | 3,495,816 | -0.06(-4.38%) |
Dec 14, 2018 | 1.430 | 1.440 | 1.370 | 1.370 | 2,370,600 | -0.08(-5.52%) |
Dec 13, 2018 | 1.470 | 1.500 | 1.440 | 1.450 | 1,743,815 | -0.01(-0.68%) |
Dec 12, 2018 | 1.500 | 1.510 | 1.460 | 1.460 | 2,239,395 | -0.04(-2.67%) |
Dec 11, 2018 | 1.540 | 1.550 | 1.490 | 1.500 | 1,259,433 | +0.00(+0.00%) |
Dec 10, 2018 | 1.600 | 1.625 | 1.410 | 1.500 | 3,416,772 | -0.07(-4.46%) |
Dec 07, 2018 | 1.620 | 1.670 | 1.550 | 1.570 | 2,648,800 | -0.05(-3.09%) |
Dec 06, 2018 | 1.690 | 1.690 | 1.590 | 1.620 | 2,917,648 | -0.07(-4.14%) |
Dec 04, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 2,137,800 | -0.01(-0.59%) |
Dec 03, 2018 | 1.780 | 1.790 | 1.680 | 1.700 | 2,213,052 | -0.05(-2.86%) |
Nov 30, 2018 | 1.770 | 1.770 | 1.750 | 1.750 | 1,094,500 | -0.02(-1.13%) |
Nov 29, 2018 | 1.800 | 1.800 | 1.755 | 1.770 | 1,167,684 | -0.01(-0.56%) |
Nov 28, 2018 | 1.780 | 1.790 | 1.740 | 1.780 | 1,418,696 | +0.02(+1.14%) |
Nov 27, 2018 | 1.740 | 1.770 | 1.720 | 1.760 | 1,213,065 | +0.03(+1.73%) |
Nov 26, 2018 | 1.750 | 1.790 | 1.720 | 1.730 | 1,451,609 | +0.02(+1.17%) |
Nov 23, 2018 | 1.780 | 1.800 | 1.710 | 1.710 | 1,435,700 | -0.09(-5.00%) |
Nov 21, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Nov 20, 2018 | 1.760 | 1.800 | 1.720 | 1.750 | 1,856,048 | -0.03(-1.69%) |
Nov 19, 2018 | 1.820 | 1.830 | 1.740 | 1.780 | 2,040,626 | -0.06(-3.26%) |
Nov 16, 2018 | 1.820 | 1.840 | 1.810 | 1.840 | 823,600 | +0.00(+0.00%) |
Nov 15, 2018 | 1.800 | 1.860 | 1.800 | 1.840 | 980,389 | +0.04(+2.22%) |
Nov 14, 2018 | 1.830 | 1.850 | 1.790 | 1.800 | 1,622,767 | -0.01(-0.55%) |
Nov 13, 2018 | 1.860 | 1.870 | 1.810 | 1.810 | 1,254,079 | -0.04(-2.16%) |
Nov 12, 2018 | 1.880 | 1.880 | 1.800 | 1.850 | 1,857,128 | -0.02(-1.07%) |
Nov 09, 2018 | 1.930 | 1.930 | 1.840 | 1.870 | 2,940,500 | -0.07(-3.61%) |
Nov 08, 2018 | 1.960 | 2.000 | 1.900 | 1.940 | 3,050,634 | +0.01(+0.52%) |
Nov 07, 2018 | 1.920 | 1.940 | 1.900 | 1.930 | 2,238,714 | +0.02(+1.05%) |
Nov 06, 2018 | 1.900 | 1.920 | 1.890 | 1.910 | 1,264,059 | -0.01(-0.52%) |
Nov 05, 2018 | 1.910 | 1.920 | 1.860 | 1.920 | 1,435,906 | +0.02(+1.05%) |
Nov 02, 2018 | 1.920 | 1.920 | 1.865 | 1.900 | 1,074,800 | +0.01(+0.53%) |