Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 72,500 | -0.04(-3.64%) |
Mar 28, 2019 | 1.102 | 1.110 | 1.060 | 1.100 | 98,422 | -0.00(-0.18%) |
Mar 27, 2019 | 1.060 | 1.120 | 1.060 | 1.102 | 66,375 | +0.04(+3.96%) |
Mar 26, 2019 | 1.090 | 1.090 | 1.040 | 1.060 | 92,110 | +0.00(+0.00%) |
Mar 25, 2019 | 1.030 | 1.090 | 1.030 | 1.060 | 88,078 | -0.02(-1.94%) |
Mar 22, 2019 | 1.070 | 1.100 | 1.050 | 1.081 | 84,500 | -0.02(-1.73%) |
Mar 21, 2019 | 1.100 | 1.100 | 1.060 | 1.100 | 115,849 | +0.01(+0.92%) |
Mar 20, 2019 | 1.140 | 1.140 | 1.070 | 1.090 | 115,653 | -0.02(-1.95%) |
Mar 19, 2019 | 1.090 | 1.140 | 1.090 | 1.112 | 189,867 | +0.01(+1.06%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.100 | 1.100 | 329,635 | -0.08(-6.78%) |
Mar 15, 2019 | 1.200 | 1.200 | 1.130 | 1.180 | 290,700 | +0.06(+5.36%) |
Mar 14, 2019 | 1.030 | 1.130 | 1.030 | 1.120 | 519,420 | +0.09(+8.74%) |
Mar 13, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 258,416 | -0.03(-2.70%) |
Mar 12, 2019 | 1.041 | 1.080 | 1.010 | 1.059 | 258,910 | -0.00(-0.13%) |
Mar 11, 2019 | 1.130 | 1.130 | 1.060 | 1.060 | 225,711 | -0.05(-4.50%) |
Mar 08, 2019 | 1.140 | 1.148 | 1.080 | 1.110 | 202,900 | -0.03(-2.63%) |
Mar 07, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 84,211 | -0.01(-0.87%) |
Mar 06, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 110,940 | -0.01(-0.86%) |
Mar 05, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 67,328 | +0.00(+0.00%) |
Mar 04, 2019 | 1.210 | 1.210 | 1.150 | 1.160 | 155,340 | -0.04(-3.34%) |
Mar 01, 2019 | 1.206 | 1.220 | 1.155 | 1.200 | 108,100 | +0.01(+0.85%) |
Feb 28, 2019 | 1.175 | 1.240 | 1.160 | 1.190 | 160,392 | +0.01(+0.85%) |
Feb 27, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 120,249 | -0.02(-1.75%) |
Feb 26, 2019 | 1.160 | 1.220 | 1.160 | 1.201 | 99,429 | +0.02(+1.78%) |
Feb 25, 2019 | 1.140 | 1.240 | 1.140 | 1.180 | 162,340 | +0.03(+2.61%) |
Feb 22, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 285,500 | -0.04(-3.36%) |
Feb 21, 2019 | 1.189 | 1.235 | 1.189 | 1.190 | 234,620 | -0.04(-3.25%) |
Feb 20, 2019 | 1.260 | 1.265 | 1.200 | 1.230 | 229,253 | -0.01(-0.81%) |
Feb 19, 2019 | 1.310 | 1.310 | 1.239 | 1.240 | 150,071 | -0.03(-2.36%) |
Feb 15, 2019 | 1.260 | 1.280 | 1.250 | 1.270 | 185,700 | +0.00(+0.00%) |
Feb 14, 2019 | 1.285 | 1.285 | 1.230 | 1.270 | 80,216 | +0.01(+0.79%) |
Feb 13, 2019 | 1.260 | 1.274 | 1.240 | 1.260 | 169,208 | -0.02(-1.56%) |
Feb 12, 2019 | 1.310 | 1.310 | 1.223 | 1.280 | 388,579 | -0.01(-0.78%) |
Feb 11, 2019 | 1.314 | 1.370 | 1.280 | 1.290 | 144,598 | -0.03(-2.27%) |
Feb 08, 2019 | 1.270 | 1.333 | 1.230 | 1.320 | 116,300 | +0.05(+3.94%) |
Feb 07, 2019 | 1.270 | 1.300 | 1.239 | 1.270 | 126,689 | -0.00(-0.39%) |
Feb 06, 2019 | 1.260 | 1.330 | 1.240 | 1.275 | 191,204 | -0.03(-1.92%) |
Feb 05, 2019 | 1.370 | 1.370 | 1.280 | 1.300 | 170,314 | -0.06(-4.41%) |
Feb 04, 2019 | 1.290 | 1.389 | 1.290 | 1.360 | 180,580 | -0.01(-0.73%) |
Feb 01, 2019 | 1.400 | 1.410 | 1.340 | 1.370 | 138,700 | -0.01(-0.82%) |
Jan 31, 2019 | 1.400 | 1.490 | 1.361 | 1.381 | 250,135 | -0.05(-3.41%) |
Jan 30, 2019 | 1.470 | 1.480 | 1.400 | 1.430 | 321,025 | -0.01(-0.40%) |
Jan 29, 2019 | 1.540 | 1.540 | 1.400 | 1.436 | 392,268 | -0.06(-4.28%) |
Jan 28, 2019 | 1.500 | 1.580 | 1.420 | 1.500 | 1,041,250 | +0.14(+10.29%) |
Jan 25, 2019 | 1.407 | 1.420 | 1.330 | 1.360 | 135,100 | -0.04(-2.86%) |
Jan 24, 2019 | 1.330 | 1.402 | 1.258 | 1.400 | 248,073 | +0.11(+8.53%) |
Jan 23, 2019 | 1.295 | 1.320 | 1.270 | 1.290 | 112,534 | -0.01(-0.77%) |
Jan 22, 2019 | 1.280 | 1.329 | 1.240 | 1.300 | 125,303 | +0.00(+0.00%) |
Jan 18, 2019 | 1.274 | 1.300 | 1.250 | 1.300 | 97,700 | +0.04(+3.17%) |
Jan 17, 2019 | 1.279 | 1.339 | 1.250 | 1.260 | 131,993 | -0.05(-3.82%) |
Jan 16, 2019 | 1.320 | 1.350 | 1.294 | 1.310 | 115,159 | +0.01(+0.56%) |
Jan 15, 2019 | 1.275 | 1.350 | 1.170 | 1.303 | 327,991 | +0.04(+3.39%) |
Jan 14, 2019 | 1.365 | 1.380 | 1.220 | 1.260 | 343,541 | -0.07(-5.26%) |
Jan 11, 2019 | 1.450 | 1.480 | 1.320 | 1.330 | 455,900 | -0.10(-7.06%) |
Jan 10, 2019 | 1.420 | 1.500 | 1.370 | 1.431 | 730,402 | +0.06(+4.45%) |
Jan 09, 2019 | 1.210 | 1.380 | 1.210 | 1.370 | 504,199 | +0.15(+12.30%) |
Jan 08, 2019 | 1.250 | 1.250 | 1.200 | 1.220 | 163,360 | +0.02(+1.67%) |
Jan 07, 2019 | 1.200 | 1.210 | 1.160 | 1.200 | 222,018 | +0.04(+3.45%) |
Jan 04, 2019 | 1.160 | 1.200 | 1.140 | 1.160 | 208,900 | +0.03(+2.65%) |
Jan 03, 2019 | 1.160 | 1.190 | 1.100 | 1.130 | 280,534 | +0.02(+1.89%) |