Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.310 | 1.330 | 1.280 | 1.300 | 1,359,796 | +0.00(+0.00%) |
Jan 30, 2019 | 1.270 | 1.320 | 1.265 | 1.300 | 1,831,794 | +0.03(+2.36%) |
Jan 29, 2019 | 1.260 | 1.310 | 1.260 | 1.270 | 537,730 | -0.01(-0.78%) |
Jan 28, 2019 | 1.290 | 1.300 | 1.260 | 1.280 | 773,318 | -0.01(-0.78%) |
Jan 25, 2019 | 1.260 | 1.290 | 1.230 | 1.290 | 748,100 | +0.05(+4.03%) |
Jan 24, 2019 | 1.230 | 1.250 | 1.220 | 1.240 | 312,856 | +0.01(+0.81%) |
Jan 23, 2019 | 1.250 | 1.270 | 1.230 | 1.230 | 681,114 | -0.03(-2.38%) |
Jan 22, 2019 | 1.300 | 1.300 | 1.210 | 1.260 | 1,417,774 | -0.03(-2.33%) |
Jan 18, 2019 | 1.290 | 1.320 | 1.280 | 1.290 | 458,100 | +0.00(+0.00%) |
Jan 17, 2019 | 1.300 | 1.320 | 1.270 | 1.290 | 698,190 | +0.00(+0.00%) |
Jan 16, 2019 | 1.300 | 1.330 | 1.270 | 1.290 | 669,633 | +0.02(+1.57%) |
Jan 15, 2019 | 1.300 | 1.320 | 1.270 | 1.270 | 761,637 | -0.03(-2.31%) |
Jan 14, 2019 | 1.310 | 1.319 | 1.270 | 1.300 | 556,075 | +0.00(+0.00%) |
Jan 11, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 977,900 | -0.04(-2.99%) |
Jan 10, 2019 | 1.350 | 1.350 | 1.320 | 1.340 | 648,943 | +0.00(+0.00%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.290 | 1.340 | 1,278,292 | +0.05(+3.88%) |
Jan 08, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 942,069 | -0.03(-2.27%) |
Jan 07, 2019 | 1.300 | 1.320 | 1.270 | 1.320 | 894,997 | +0.02(+1.54%) |
Jan 04, 2019 | 1.240 | 1.330 | 1.230 | 1.300 | 1,426,600 | +0.05(+4.00%) |
Jan 03, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 927,608 | -0.03(-2.34%) |
Jan 02, 2019 | 1.240 | 1.280 | 1.210 | 1.280 | 879,343 | +0.03(+2.40%) |
Dec 31, 2018 | 1.210 | 1.250 | 1.160 | 1.250 | 1,180,600 | +0.05(+4.17%) |
Dec 28, 2018 | 1.240 | 1.240 | 1.170 | 1.200 | 1,132,900 | -0.04(-3.23%) |
Dec 27, 2018 | 1.220 | 1.240 | 1.155 | 1.240 | 1,117,669 | +0.00(+0.00%) |
Dec 26, 2018 | 1.170 | 1.260 | 1.140 | 1.240 | 1,122,235 | +0.06(+5.08%) |
Dec 24, 2018 | 1.160 | 1.220 | 1.150 | 1.180 | 450,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.140 | 1.180 | 1.130 | 1.180 | 2,851,500 | +0.03(+2.61%) |
Dec 20, 2018 | 1.200 | 1.250 | 1.120 | 1.150 | 1,672,103 | -0.01(-0.86%) |
Dec 19, 2018 | 1.200 | 1.220 | 1.140 | 1.160 | 1,526,666 | -0.04(-3.33%) |
Dec 18, 2018 | 1.210 | 1.240 | 1.200 | 1.200 | 908,570 | +0.00(+0.00%) |
Dec 17, 2018 | 1.290 | 1.300 | 1.200 | 1.200 | 1,536,687 | -0.07(-5.51%) |
Dec 14, 2018 | 1.260 | 1.300 | 1.250 | 1.270 | 722,900 | -0.01(-0.78%) |
Dec 13, 2018 | 1.300 | 1.310 | 1.260 | 1.280 | 718,998 | -0.01(-0.78%) |
Dec 12, 2018 | 1.230 | 1.300 | 1.230 | 1.290 | 821,074 | +0.06(+4.88%) |
Dec 11, 2018 | 1.240 | 1.270 | 1.210 | 1.230 | 1,214,649 | +0.00(+0.00%) |
Dec 10, 2018 | 1.290 | 1.300 | 1.210 | 1.230 | 1,370,651 | -0.07(-5.38%) |
Dec 07, 2018 | 1.300 | 1.325 | 1.260 | 1.300 | 908,800 | +0.02(+1.56%) |
Dec 06, 2018 | 1.270 | 1.280 | 1.230 | 1.280 | 850,163 | +0.02(+1.59%) |
Dec 04, 2018 | 1.310 | 1.330 | 1.240 | 1.260 | 919,600 | -0.04(-3.08%) |
Dec 03, 2018 | 1.350 | 1.360 | 1.290 | 1.300 | 934,357 | -0.02(-1.52%) |
Nov 30, 2018 | 1.310 | 1.345 | 1.300 | 1.320 | 648,700 | +0.02(+1.54%) |
Nov 29, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 720,468 | -0.06(-4.41%) |
Nov 28, 2018 | 1.320 | 1.370 | 1.280 | 1.360 | 1,140,921 | +0.07(+5.43%) |
Nov 27, 2018 | 1.330 | 1.340 | 1.270 | 1.290 | 824,615 | -0.04(-3.01%) |
Nov 26, 2018 | 1.340 | 1.340 | 1.290 | 1.330 | 1,191,840 | +0.03(+2.31%) |
Nov 23, 2018 | 1.290 | 1.310 | 1.250 | 1.300 | 450,800 | +0.01(+0.78%) |
Nov 21, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.08(+6.61%) | |
Nov 20, 2018 | 1.260 | 1.290 | 1.200 | 1.210 | 1,163,219 | -0.05(-3.97%) |
Nov 19, 2018 | 1.260 | 1.300 | 1.240 | 1.260 | 956,157 | +0.00(+0.00%) |
Nov 16, 2018 | 1.310 | 1.340 | 1.250 | 1.260 | 1,000,100 | -0.04(-3.08%) |
Nov 15, 2018 | 1.260 | 1.300 | 1.230 | 1.300 | 855,988 | +0.06(+4.84%) |
Nov 14, 2018 | 1.260 | 1.300 | 1.235 | 1.240 | 906,205 | -0.02(-1.59%) |
Nov 13, 2018 | 1.280 | 1.320 | 1.250 | 1.260 | 1,252,836 | -0.01(-0.79%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 1,370,150 | -0.06(-4.51%) |
Nov 09, 2018 | 1.410 | 1.420 | 1.330 | 1.330 | 1,176,200 | -0.08(-5.67%) |
Nov 08, 2018 | 1.480 | 1.500 | 1.400 | 1.410 | 769,300 | -0.06(-4.08%) |
Nov 07, 2018 | 1.420 | 1.490 | 1.400 | 1.470 | 1,548,771 | +0.07(+5.00%) |
Nov 06, 2018 | 1.450 | 1.500 | 1.380 | 1.400 | 1,586,011 | -0.02(-1.41%) |
Nov 05, 2018 | 1.350 | 1.440 | 1.330 | 1.420 | 1,616,104 | +0.09(+6.77%) |
Nov 02, 2018 | 1.360 | 1.360 | 1.320 | 1.330 | 885,500 | +0.00(+0.00%) |