Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 1,129,206 | +0.01(+0.85%) |
Jan 30, 2019 | 1.190 | 1.230 | 1.150 | 1.180 | 1,265,096 | -0.01(-0.84%) |
Jan 29, 2019 | 1.200 | 1.290 | 1.170 | 1.190 | 1,070,980 | +0.00(+0.00%) |
Jan 28, 2019 | 1.230 | 1.230 | 1.160 | 1.190 | 771,532 | -0.07(-5.56%) |
Jan 25, 2019 | 1.220 | 1.275 | 1.220 | 1.260 | 414,300 | +0.04(+3.28%) |
Jan 24, 2019 | 1.210 | 1.250 | 1.180 | 1.220 | 431,937 | +0.01(+0.83%) |
Jan 23, 2019 | 1.240 | 1.285 | 1.180 | 1.210 | 571,855 | -0.04(-3.20%) |
Jan 22, 2019 | 1.320 | 1.340 | 1.225 | 1.250 | 981,291 | -0.09(-6.72%) |
Jan 18, 2019 | 1.380 | 1.385 | 1.315 | 1.340 | 526,900 | -0.03(-2.19%) |
Jan 17, 2019 | 1.330 | 1.370 | 1.290 | 1.370 | 583,927 | +0.01(+0.74%) |
Jan 16, 2019 | 1.360 | 1.400 | 1.315 | 1.360 | 588,620 | +0.00(+0.00%) |
Jan 15, 2019 | 1.350 | 1.390 | 1.330 | 1.360 | 1,204,013 | +0.02(+1.49%) |
Jan 14, 2019 | 1.330 | 1.390 | 1.300 | 1.340 | 963,708 | -0.01(-0.74%) |
Jan 11, 2019 | 1.380 | 1.410 | 1.320 | 1.350 | 1,106,600 | -0.04(-2.88%) |
Jan 10, 2019 | 1.430 | 1.440 | 1.350 | 1.390 | 752,025 | -0.05(-3.47%) |
Jan 09, 2019 | 1.420 | 1.460 | 1.400 | 1.440 | 1,228,038 | +0.04(+2.86%) |
Jan 08, 2019 | 1.430 | 1.440 | 1.360 | 1.400 | 1,324,011 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.400 | 1.330 | 1.400 | 1,015,782 | +0.05(+3.70%) |
Jan 04, 2019 | 1.320 | 1.380 | 1.285 | 1.350 | 1,522,700 | +0.08(+6.30%) |
Jan 03, 2019 | 1.280 | 1.330 | 1.210 | 1.270 | 1,369,956 | -0.02(-1.55%) |
Jan 02, 2019 | 1.080 | 1.350 | 1.050 | 1.290 | 1,664,534 | +0.20(+18.35%) |
Dec 31, 2018 | 1.100 | 1.160 | 1.050 | 1.090 | 1,618,800 | +0.01(+0.46%) |
Dec 28, 2018 | 1.120 | 1.170 | 1.070 | 1.085 | 1,556,300 | -0.04(-3.13%) |
Dec 27, 2018 | 1.100 | 1.200 | 1.060 | 1.120 | 2,846,190 | +0.02(+1.82%) |
Dec 26, 2018 | 0.9600 | 1.120 | 0.9200 | 1.100 | 1,871,360 | +0.16(+17.02%) |
Dec 24, 2018 | 1.000 | 1.000 | 0.9000 | 0.9400 | 1,418,900 | -0.04(-4.08%) |
Dec 21, 2018 | 1.100 | 1.120 | 0.9700 | 0.9800 | 6,362,400 | -0.11(-10.09%) |
Dec 20, 2018 | 1.190 | 1.230 | 1.070 | 1.090 | 3,056,669 | -0.11(-9.17%) |
Dec 19, 2018 | 1.240 | 1.290 | 1.200 | 1.200 | 1,752,850 | -0.01(-0.83%) |
Dec 18, 2018 | 1.260 | 1.270 | 1.180 | 1.210 | 2,370,939 | -0.05(-3.97%) |
Dec 17, 2018 | 1.260 | 1.380 | 1.240 | 1.260 | 2,355,885 | +0.01(+0.80%) |
Dec 14, 2018 | 1.400 | 1.410 | 1.230 | 1.250 | 2,286,700 | -0.16(-11.35%) |
Dec 13, 2018 | 1.520 | 1.530 | 1.400 | 1.410 | 1,138,810 | -0.10(-6.62%) |
Dec 12, 2018 | 1.490 | 1.580 | 1.480 | 1.510 | 1,297,807 | +0.05(+3.42%) |
Dec 11, 2018 | 1.500 | 1.590 | 1.420 | 1.460 | 1,169,868 | -0.01(-0.68%) |
Dec 10, 2018 | 1.560 | 1.589 | 1.430 | 1.470 | 1,027,125 | -0.08(-5.16%) |
Dec 07, 2018 | 1.610 | 1.700 | 1.550 | 1.550 | 1,174,200 | -0.01(-0.64%) |
Dec 06, 2018 | 1.660 | 1.670 | 1.530 | 1.560 | 1,618,165 | -0.13(-7.69%) |
Dec 04, 2018 | 1.840 | 1.840 | 1.690 | 1.690 | 909,800 | -0.15(-8.15%) |
Dec 03, 2018 | 1.670 | 1.840 | 1.670 | 1.840 | 1,115,768 | +0.21(+12.88%) |
Nov 30, 2018 | 1.650 | 1.690 | 1.590 | 1.630 | 1,092,000 | -0.03(-1.81%) |
Nov 29, 2018 | 1.680 | 1.720 | 1.660 | 1.660 | 784,121 | -0.02(-1.19%) |
Nov 28, 2018 | 1.670 | 1.740 | 1.620 | 1.680 | 1,003,874 | +0.00(+0.00%) |
Nov 27, 2018 | 1.680 | 1.720 | 1.650 | 1.680 | 661,173 | -0.02(-1.18%) |
Nov 26, 2018 | 1.760 | 1.790 | 1.670 | 1.700 | 791,898 | -0.03(-1.73%) |
Nov 23, 2018 | 1.730 | 1.780 | 1.710 | 1.730 | 688,200 | -0.08(-4.42%) |
Nov 21, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.11(+6.47%) | |
Nov 20, 2018 | 1.720 | 1.760 | 1.630 | 1.700 | 1,274,563 | -0.05(-2.86%) |
Nov 19, 2018 | 1.730 | 1.760 | 1.610 | 1.750 | 749,676 | +0.01(+0.57%) |
Nov 16, 2018 | 1.750 | 1.800 | 1.700 | 1.740 | 870,500 | -0.01(-0.57%) |
Nov 15, 2018 | 1.670 | 1.750 | 1.670 | 1.750 | 850,511 | +0.07(+4.17%) |
Nov 14, 2018 | 1.650 | 1.700 | 1.620 | 1.680 | 1,096,855 | +0.06(+3.70%) |
Nov 13, 2018 | 1.670 | 1.710 | 1.580 | 1.620 | 1,268,386 | -0.06(-3.57%) |
Nov 12, 2018 | 1.760 | 1.810 | 1.670 | 1.680 | 1,131,953 | -0.07(-4.00%) |
Nov 09, 2018 | 1.780 | 1.800 | 1.700 | 1.750 | 2,164,500 | -0.07(-3.85%) |
Nov 08, 2018 | 1.850 | 1.900 | 1.800 | 1.820 | 1,730,595 | +0.00(+0.00%) |
Nov 07, 2018 | 1.810 | 1.850 | 1.770 | 1.820 | 970,774 | +0.02(+1.11%) |
Nov 06, 2018 | 1.810 | 1.840 | 1.790 | 1.800 | 877,221 | +0.00(+0.00%) |
Nov 05, 2018 | 1.800 | 1.860 | 1.770 | 1.800 | 1,022,105 | +0.02(+1.12%) |
Nov 02, 2018 | 1.830 | 1.850 | 1.760 | 1.780 | 1,115,400 | -0.03(-1.66%) |