Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.100 | 1.150 | 1.070 | 1.080 | 18,800 | -0.04(-3.57%) |
Mar 28, 2019 | 1.180 | 1.240 | 1.100 | 1.120 | 7,037 | -0.04(-3.45%) |
Mar 27, 2019 | 1.100 | 1.160 | 1.100 | 1.160 | 43,838 | +0.07(+6.16%) |
Mar 26, 2019 | 1.130 | 1.130 | 1.093 | 1.093 | 2,377 | -0.01(-0.66%) |
Mar 25, 2019 | 1.130 | 1.130 | 1.080 | 1.100 | 17,121 | -0.01(-1.08%) |
Mar 22, 2019 | 1.138 | 1.140 | 1.100 | 1.112 | 5,300 | +0.01(+1.09%) |
Mar 21, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 983 | -0.03(-2.65%) |
Mar 20, 2019 | 1.070 | 1.130 | 1.070 | 1.130 | 18,636 | +0.06(+5.61%) |
Mar 19, 2019 | 1.070 | 1.120 | 1.070 | 1.070 | 4,047 | +0.00(+0.00%) |
Mar 18, 2019 | 1.070 | 1.120 | 1.070 | 1.070 | 3,741 | +0.01(+0.94%) |
Mar 15, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 5,300 | +0.01(+0.95%) |
Mar 14, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 620 | -0.01(-0.94%) |
Mar 13, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 1,037 | +0.01(+0.95%) |
Mar 12, 2019 | 1.055 | 1.055 | 1.050 | 1.050 | 796 | -0.01(-0.76%) |
Mar 11, 2019 | 1.050 | 1.116 | 1.050 | 1.058 | 15,324 | +0.01(+0.76%) |
Mar 08, 2019 | 1.060 | 1.145 | 1.040 | 1.050 | 56,200 | +0.02(+1.94%) |
Mar 07, 2019 | 1.070 | 1.100 | 1.030 | 1.030 | 39,205 | -0.10(-8.85%) |
Mar 06, 2019 | 1.140 | 1.140 | 1.130 | 1.130 | 360 | +0.06(+6.07%) |
Mar 05, 2019 | 1.070 | 1.090 | 1.065 | 1.065 | 40,430 | -0.00(-0.44%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 15,616 | +0.00(+0.00%) |
Mar 01, 2019 | 1.074 | 1.074 | 1.070 | 341 | -0.00(-0.41%) | |
Feb 28, 2019 | 1.150 | 1.150 | 1.020 | 1.074 | 8,538 | -0.08(-6.57%) |
Feb 27, 2019 | 1.080 | 1.150 | 1.080 | 1.150 | 25,499 | +0.06(+5.32%) |
Feb 26, 2019 | 1.050 | 1.092 | 1.050 | 1.092 | 1,480 | +0.06(+6.01%) |
Feb 25, 2019 | 1.030 | 1.100 | 1.030 | 1.030 | 1,902 | +0.00(+0.00%) |
Feb 22, 2019 | 1.040 | 1.040 | 1.030 | 1.030 | 300 | +0.02(+1.67%) |
Feb 21, 2019 | 1.010 | 1.030 | 1.010 | 1.013 | 4,752 | +0.00(+0.31%) |
Feb 20, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 3,492 | -0.06(-5.49%) |
Feb 19, 2019 | 1.039 | 1.069 | 1.010 | 1.069 | 27,811 | +0.06(+5.81%) |
Feb 15, 2019 | 1.060 | 1.080 | 1.010 | 1.010 | 1,700 | -0.07(-6.48%) |
Feb 14, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 1,182 | +0.05(+4.54%) |
Feb 13, 2019 | 1.070 | 1.070 | 1.033 | 1.033 | 740 | -0.07(-6.08%) |
Feb 12, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 12,270 | +0.00(+0.00%) |
Feb 11, 2019 | 1.105 | 1.105 | 1.100 | 1.100 | 521 | +0.00(+0.00%) |
Feb 08, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 500 | +0.09(+8.91%) |
Feb 07, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 4,669 | -0.02(-1.94%) |
Feb 06, 2019 | 1.050 | 1.050 | 1.010 | 1.030 | 22,672 | +0.02(+1.98%) |
Feb 05, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 16,801 | -0.03(-2.88%) |
Feb 04, 2019 | 1.050 | 1.100 | 1.040 | 1.040 | 11,870 | -0.01(-0.95%) |
Feb 01, 2019 | 1.050 | 1.060 | 1.050 | 1.050 | 1,800 | -0.01(-0.94%) |
Jan 31, 2019 | 1.060 | 1.100 | 1.050 | 1.060 | 17,114 | -0.00(-0.22%) |
Jan 30, 2019 | 1.080 | 1.080 | 1.062 | 1.062 | 2,203 | -0.01(-0.72%) |
Jan 29, 2019 | 1.080 | 1.080 | 1.045 | 1.070 | 24,802 | -0.05(-4.58%) |
Jan 28, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 346 | -0.03(-2.49%) |
Jan 25, 2019 | 1.050 | 1.150 | 1.040 | 1.150 | 3,500 | +0.00(+0.00%) |
Jan 24, 2019 | 1.150 | 1.150 | 1.150 | 43 | +0.00(+0.00%) | |
Jan 23, 2019 | 1.025 | 1.150 | 1.025 | 1.150 | 762 | +0.03(+2.61%) |
Jan 22, 2019 | 1.150 | 1.150 | 1.121 | 1.121 | 855 | -0.04(-3.39%) |
Jan 18, 2019 | 1.150 | 1.180 | 1.150 | 1.160 | 2,500 | -0.04(-3.33%) |
Jan 17, 2019 | 1.200 | 1.220 | 1.180 | 1.200 | 2,260 | +0.06(+5.15%) |
Jan 16, 2019 | 1.100 | 1.150 | 1.100 | 1.141 | 13,555 | +0.02(+1.89%) |
Jan 15, 2019 | 1.120 | 1.120 | 1.110 | 1.120 | 2,553 | +0.07(+6.67%) |
Jan 14, 2019 | 1.100 | 1.110 | 1.050 | 1.050 | 5,268 | -0.05(-4.55%) |
Jan 11, 2019 | 1.170 | 1.220 | 1.100 | 1.100 | 8,700 | +0.12(+12.02%) |
Jan 10, 2019 | 1.210 | 1.210 | 0.9820 | 0.9820 | 479 | -0.00(-0.29%) |
Jan 09, 2019 | 0.9973 | 1.000 | 0.9849 | 0.9849 | 1,262 | +0.00(+0.50%) |
Jan 08, 2019 | 0.9800 | 0.9801 | 0.9545 | 0.9800 | 24,227 | +0.05(+5.25%) |
Jan 07, 2019 | 1.000 | 1.000 | 0.9300 | 0.9311 | 16,652 | -0.04(-4.01%) |
Jan 04, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9700 | 11,900 | -0.01(-1.02%) |
Jan 03, 2019 | 1.040 | 1.040 | 0.8859 | 0.9800 | 5,961 | -0.02(-2.00%) |