Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.340 | 1.370 | 1.310 | 1.320 | 29,520 | -0.03(-2.22%) |
Jan 30, 2019 | 1.350 | 1.440 | 1.329 | 1.350 | 129,484 | -0.02(-1.46%) |
Jan 29, 2019 | 1.280 | 1.530 | 1.260 | 1.370 | 277,221 | +0.14(+11.33%) |
Jan 28, 2019 | 1.280 | 1.350 | 1.210 | 1.231 | 70,706 | -0.05(-3.86%) |
Jan 25, 2019 | 1.290 | 1.320 | 1.220 | 1.280 | 56,800 | -0.01(-0.92%) |
Jan 24, 2019 | 1.270 | 1.340 | 1.230 | 1.292 | 69,432 | +0.02(+1.60%) |
Jan 23, 2019 | 1.180 | 1.297 | 1.180 | 1.272 | 34,478 | +0.06(+5.08%) |
Jan 22, 2019 | 1.260 | 1.300 | 1.200 | 1.210 | 82,829 | -0.06(-4.72%) |
Jan 18, 2019 | 1.300 | 1.380 | 1.250 | 1.270 | 121,900 | -0.02(-1.55%) |
Jan 17, 2019 | 1.320 | 1.336 | 1.200 | 1.290 | 175,919 | -0.03(-2.27%) |
Jan 16, 2019 | 1.350 | 1.370 | 1.300 | 1.320 | 57,402 | -0.03(-1.98%) |
Jan 15, 2019 | 1.370 | 1.425 | 1.300 | 1.347 | 107,780 | -0.01(-0.98%) |
Jan 14, 2019 | 1.380 | 1.450 | 1.310 | 1.360 | 124,904 | -0.02(-1.45%) |
Jan 11, 2019 | 1.440 | 1.440 | 1.360 | 1.380 | 104,800 | -0.03(-2.13%) |
Jan 10, 2019 | 1.500 | 1.552 | 1.400 | 1.410 | 180,416 | -0.09(-6.03%) |
Jan 09, 2019 | 1.600 | 1.650 | 1.480 | 1.500 | 265,292 | -0.03(-2.25%) |
Jan 08, 2019 | 1.500 | 1.630 | 1.460 | 1.535 | 284,061 | +0.07(+5.14%) |
Jan 07, 2019 | 1.420 | 1.640 | 1.400 | 1.460 | 575,557 | +0.14(+10.61%) |
Jan 04, 2019 | 1.240 | 1.400 | 1.235 | 1.320 | 509,400 | +0.06(+4.35%) |
Jan 03, 2019 | 1.200 | 1.296 | 1.160 | 1.265 | 167,379 | +0.09(+8.12%) |
Jan 02, 2019 | 1.080 | 1.200 | 1.050 | 1.170 | 102,109 | +0.10(+9.86%) |
Dec 31, 2018 | 1.060 | 1.090 | 1.030 | 1.065 | 68,300 | +0.00(+0.47%) |
Dec 28, 2018 | 1.090 | 1.090 | 1.020 | 1.060 | 136,700 | -0.09(-7.83%) |
Dec 27, 2018 | 1.020 | 1.200 | 1.020 | 1.150 | 159,050 | +0.13(+12.75%) |
Dec 26, 2018 | 1.060 | 1.060 | 0.9500 | 1.020 | 99,303 | +0.07(+7.37%) |
Dec 24, 2018 | 1.220 | 1.240 | 0.9000 | 0.9500 | 539,700 | -0.26(-21.49%) |
Dec 21, 2018 | 1.150 | 1.340 | 1.100 | 1.210 | 232,300 | +0.03(+2.54%) |
Dec 20, 2018 | 1.270 | 1.330 | 1.140 | 1.180 | 190,341 | -0.18(-13.24%) |
Dec 19, 2018 | 1.410 | 1.449 | 1.250 | 1.360 | 477,556 | +0.01(+0.74%) |
Dec 18, 2018 | 1.210 | 1.430 | 1.140 | 1.350 | 454,675 | +0.14(+11.94%) |
Dec 17, 2018 | 1.100 | 1.230 | 1.100 | 1.206 | 158,223 | +0.14(+12.71%) |
Dec 14, 2018 | 1.100 | 1.160 | 1.050 | 1.070 | 181,100 | -0.04(-3.60%) |
Dec 13, 2018 | 1.170 | 1.189 | 1.100 | 1.110 | 170,714 | -0.05(-4.31%) |
Dec 12, 2018 | 1.200 | 1.200 | 1.100 | 1.160 | 154,070 | -0.02(-1.69%) |
Dec 11, 2018 | 1.200 | 1.250 | 1.170 | 1.180 | 91,676 | -0.00(-0.01%) |
Dec 10, 2018 | 1.240 | 1.260 | 1.120 | 1.180 | 170,435 | -0.03(-2.48%) |
Dec 07, 2018 | 1.200 | 1.240 | 1.190 | 1.210 | 109,800 | +0.00(+0.00%) |
Dec 06, 2018 | 1.270 | 1.270 | 1.140 | 1.210 | 300,270 | -0.08(-6.20%) |
Dec 04, 2018 | 1.350 | 1.380 | 1.210 | 1.290 | 341,300 | -0.05(-3.73%) |
Dec 03, 2018 | 1.460 | 1.460 | 1.300 | 1.340 | 501,564 | -0.09(-6.29%) |
Nov 30, 2018 | 1.620 | 1.690 | 1.350 | 1.430 | 3,689,200 | +0.05(+3.62%) |
Nov 29, 2018 | 1.400 | 1.400 | 1.300 | 1.380 | 169,498 | -0.02(-1.43%) |
Nov 28, 2018 | 1.420 | 1.450 | 1.300 | 1.400 | 255,580 | -0.05(-3.45%) |
Nov 27, 2018 | 1.450 | 1.560 | 1.350 | 1.450 | 228,110 | -0.04(-2.68%) |
Nov 26, 2018 | 1.430 | 1.580 | 1.430 | 1.490 | 648,327 | +0.05(+3.47%) |
Nov 23, 2018 | 1.450 | 1.500 | 1.360 | 1.440 | 179,100 | -0.01(-0.69%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.07(+5.07%) | |
Nov 20, 2018 | 1.350 | 1.455 | 1.330 | 1.380 | 169,199 | -0.15(-9.80%) |
Nov 19, 2018 | 1.450 | 1.670 | 1.350 | 1.530 | 757,890 | -18.93(-92.52%) |
Nov 16, 2018 | 20.60 | 20.60 | 20.46 | 20.46 | 1,800 | +19.00(+1296.59%) |
Nov 15, 2018 | 1.380 | 1.550 | 1.290 | 1.465 | 831,363 | -0.20(-12.28%) |
Nov 14, 2018 | 1.840 | 1.840 | 1.610 | 1.670 | 397,088 | -0.12(-6.70%) |
Nov 13, 2018 | 1.890 | 1.900 | 1.780 | 1.790 | 200,731 | -0.06(-3.24%) |
Nov 12, 2018 | 1.920 | 1.970 | 1.830 | 1.850 | 236,811 | -0.07(-3.65%) |
Nov 09, 2018 | 1.850 | 1.930 | 1.750 | 1.920 | 449,400 | +0.06(+3.23%) |
Nov 08, 2018 | 1.950 | 1.950 | 1.840 | 1.860 | 591,295 | -0.07(-3.63%) |
Nov 07, 2018 | 2.050 | 2.190 | 1.840 | 1.930 | 2,900,858 | -0.62(-24.31%) |
Nov 06, 2018 | 2.930 | 3.000 | 2.550 | 2.550 | 704,670 | -0.52(-16.94%) |
Nov 05, 2018 | 3.590 | 3.600 | 2.900 | 3.070 | 791,425 | -0.46(-13.03%) |
Nov 02, 2018 | 3.950 | 4.050 | 3.450 | 3.530 | 562,900 | -0.22(-5.87%) |