Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.184 | 1.200 | 1.150 | 1.200 | 157,800 | +0.03(+2.56%) |
Mar 28, 2019 | 1.120 | 1.190 | 1.110 | 1.170 | 186,575 | -0.02(-1.59%) |
Mar 27, 2019 | 1.120 | 1.234 | 1.110 | 1.189 | 405,597 | +0.08(+7.11%) |
Mar 26, 2019 | 1.030 | 1.140 | 1.021 | 1.110 | 124,183 | +0.09(+8.82%) |
Mar 25, 2019 | 1.030 | 1.035 | 0.9800 | 1.020 | 55,190 | +0.03(+3.03%) |
Mar 22, 2019 | 1.025 | 1.060 | 0.9892 | 0.9900 | 102,700 | -0.06(-5.71%) |
Mar 21, 2019 | 1.110 | 1.130 | 1.050 | 1.050 | 97,734 | -0.06(-5.41%) |
Mar 20, 2019 | 1.260 | 1.260 | 1.092 | 1.110 | 376,122 | -0.12(-9.57%) |
Mar 19, 2019 | 0.9400 | 1.262 | 0.9385 | 1.228 | 565,109 | +0.27(+28.70%) |
Mar 18, 2019 | 0.9350 | 0.9729 | 0.9350 | 0.9538 | 60,333 | -0.01(-0.65%) |
Mar 15, 2019 | 0.9700 | 0.9751 | 0.9380 | 0.9600 | 106,600 | -0.01(-0.64%) |
Mar 14, 2019 | 0.9570 | 0.9809 | 0.9418 | 0.9662 | 47,758 | -0.01(-0.82%) |
Mar 13, 2019 | 0.9300 | 0.9948 | 0.9101 | 0.9742 | 49,924 | +0.03(+3.67%) |
Mar 12, 2019 | 0.9577 | 0.9638 | 0.9200 | 0.9397 | 43,761 | -0.01(-1.05%) |
Mar 11, 2019 | 0.9150 | 0.9791 | 0.9150 | 0.9497 | 42,263 | +0.01(+1.03%) |
Mar 08, 2019 | 0.9544 | 0.9580 | 0.9273 | 0.9400 | 35,800 | +0.00(+0.00%) |
Mar 07, 2019 | 0.9460 | 0.9630 | 0.9200 | 0.9400 | 138,166 | -0.03(-3.06%) |
Mar 06, 2019 | 0.9650 | 1.004 | 0.9500 | 0.9697 | 69,680 | -0.00(-0.03%) |
Mar 05, 2019 | 0.9800 | 1.028 | 0.9540 | 0.9700 | 86,937 | -0.05(-4.90%) |
Mar 04, 2019 | 0.9700 | 1.030 | 0.9666 | 1.020 | 285,916 | -0.07(-6.71%) |
Mar 01, 2019 | 1.140 | 1.140 | 1.052 | 1.093 | 84,000 | -0.04(-3.24%) |
Feb 28, 2019 | 1.180 | 1.180 | 1.080 | 1.130 | 80,570 | +0.01(+0.89%) |
Feb 27, 2019 | 1.038 | 1.170 | 1.000 | 1.120 | 296,811 | +0.12(+12.00%) |
Feb 26, 2019 | 0.9750 | 1.040 | 0.9489 | 1.000 | 113,858 | +0.02(+1.84%) |
Feb 25, 2019 | 0.9700 | 1.026 | 0.9700 | 0.9819 | 142,182 | -0.02(-1.67%) |
Feb 22, 2019 | 1.010 | 1.040 | 0.9900 | 0.9986 | 81,200 | -0.00(-0.14%) |
Feb 21, 2019 | 0.9600 | 1.030 | 0.9600 | 1.000 | 74,278 | +0.02(+1.88%) |
Feb 20, 2019 | 1.000 | 1.032 | 0.9800 | 0.9815 | 75,437 | -0.03(-2.82%) |
Feb 19, 2019 | 1.040 | 1.080 | 0.9801 | 1.010 | 109,141 | -0.03(-2.88%) |
Feb 15, 2019 | 1.200 | 1.200 | 0.9896 | 1.040 | 278,200 | -0.10(-8.77%) |
Feb 14, 2019 | 0.9780 | 1.169 | 0.9000 | 1.140 | 529,112 | +0.17(+17.53%) |
Feb 13, 2019 | 1.020 | 1.040 | 0.9600 | 0.9700 | 586,464 | -0.06(-5.68%) |
Feb 12, 2019 | 1.085 | 1.110 | 1.028 | 1.028 | 267,080 | -0.06(-5.28%) |
Feb 11, 2019 | 1.120 | 1.130 | 1.070 | 1.086 | 137,367 | -0.00(-0.39%) |
Feb 08, 2019 | 1.147 | 1.147 | 1.000 | 1.090 | 166,600 | -0.02(-1.80%) |
Feb 07, 2019 | 1.190 | 1.190 | 1.110 | 1.110 | 97,308 | -0.03(-2.63%) |
Feb 06, 2019 | 1.190 | 1.210 | 1.105 | 1.140 | 219,515 | -0.06(-5.00%) |
Feb 05, 2019 | 1.160 | 1.257 | 1.100 | 1.200 | 540,362 | +0.02(+1.92%) |
Feb 04, 2019 | 1.190 | 1.210 | 1.100 | 1.177 | 674,600 | -0.06(-5.05%) |
Feb 01, 2019 | 1.270 | 1.270 | 1.194 | 1.240 | 232,900 | -0.01(-0.80%) |
Jan 31, 2019 | 1.340 | 1.340 | 1.249 | 1.250 | 115,143 | -0.04(-3.10%) |
Jan 30, 2019 | 1.290 | 1.341 | 1.289 | 1.290 | 315,105 | +0.01(+0.78%) |
Jan 29, 2019 | 1.300 | 1.320 | 1.200 | 1.280 | 474,314 | -0.04(-3.03%) |
Jan 28, 2019 | 1.350 | 1.380 | 1.290 | 1.320 | 145,798 | -0.03(-2.16%) |
Jan 25, 2019 | 1.280 | 1.380 | 1.280 | 1.349 | 212,600 | +0.06(+4.58%) |
Jan 24, 2019 | 1.309 | 1.320 | 1.250 | 1.290 | 225,063 | -0.03(-2.27%) |
Jan 23, 2019 | 1.390 | 1.390 | 1.306 | 1.320 | 129,183 | -0.04(-2.94%) |
Jan 22, 2019 | 1.380 | 1.390 | 1.272 | 1.360 | 317,830 | -0.02(-1.45%) |
Jan 18, 2019 | 1.345 | 1.440 | 1.345 | 1.380 | 336,700 | +0.03(+2.57%) |
Jan 17, 2019 | 1.360 | 1.360 | 1.280 | 1.345 | 248,012 | -0.01(-1.07%) |
Jan 16, 2019 | 1.376 | 1.397 | 1.270 | 1.360 | 358,126 | -0.02(-1.45%) |
Jan 15, 2019 | 1.610 | 1.610 | 1.359 | 1.380 | 412,787 | -0.20(-12.66%) |
Jan 14, 2019 | 1.440 | 1.610 | 1.400 | 1.580 | 576,422 | +0.20(+14.49%) |
Jan 11, 2019 | 1.100 | 1.410 | 1.100 | 1.380 | 592,900 | +0.26(+23.21%) |
Jan 10, 2019 | 1.230 | 1.230 | 1.097 | 1.120 | 150,588 | -0.11(-8.94%) |
Jan 09, 2019 | 1.209 | 1.240 | 1.180 | 1.230 | 83,746 | +0.01(+0.82%) |
Jan 08, 2019 | 1.330 | 1.330 | 1.120 | 1.220 | 325,355 | -0.04(-3.17%) |
Jan 07, 2019 | 1.139 | 1.270 | 1.120 | 1.260 | 241,298 | +0.16(+14.62%) |
Jan 04, 2019 | 1.100 | 1.123 | 1.061 | 1.099 | 162,200 | +0.05(+5.01%) |
Jan 03, 2019 | 1.044 | 1.100 | 0.9721 | 1.047 | 204,899 | +0.05(+4.87%) |