Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.350 | 1.360 | 1.280 | 1.310 | 187,800 | -0.01(-0.76%) |
Mar 28, 2019 | 1.290 | 1.350 | 1.280 | 1.320 | 164,519 | +0.03(+2.33%) |
Mar 27, 2019 | 1.320 | 1.340 | 1.290 | 1.290 | 104,313 | -0.03(-2.64%) |
Mar 26, 2019 | 1.330 | 1.410 | 1.300 | 1.325 | 163,356 | -0.03(-1.85%) |
Mar 25, 2019 | 1.440 | 1.440 | 1.270 | 1.350 | 339,157 | -0.10(-6.90%) |
Mar 22, 2019 | 1.470 | 1.500 | 1.400 | 1.450 | 161,300 | -0.04(-2.68%) |
Mar 21, 2019 | 1.490 | 1.535 | 1.450 | 1.490 | 155,247 | +0.00(+0.00%) |
Mar 20, 2019 | 1.500 | 1.540 | 1.430 | 1.490 | 371,730 | -0.01(-0.67%) |
Mar 19, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 837,552 | +0.11(+7.91%) |
Mar 18, 2019 | 1.410 | 1.420 | 1.350 | 1.390 | 229,886 | +0.04(+2.96%) |
Mar 15, 2019 | 1.280 | 1.450 | 1.250 | 1.350 | 636,100 | +0.10(+8.00%) |
Mar 14, 2019 | 1.170 | 1.270 | 1.156 | 1.250 | 687,689 | +0.10(+8.70%) |
Mar 13, 2019 | 1.150 | 1.180 | 1.140 | 1.150 | 224,422 | +0.00(+0.00%) |
Mar 12, 2019 | 1.190 | 1.200 | 1.140 | 1.150 | 442,678 | +0.00(+0.00%) |
Mar 11, 2019 | 1.180 | 1.200 | 1.100 | 1.150 | 651,765 | -0.05(-4.17%) |
Mar 08, 2019 | 1.640 | 1.650 | 1.120 | 1.200 | 2,602,000 | -0.53(-30.64%) |
Mar 07, 2019 | 1.750 | 1.750 | 1.710 | 1.730 | 540,037 | +0.02(+1.17%) |
Mar 06, 2019 | 1.850 | 1.870 | 1.680 | 1.710 | 645,969 | +0.00(+0.00%) |
Mar 05, 2019 | 1.620 | 1.870 | 1.600 | 1.710 | 982,550 | +0.15(+9.62%) |
Mar 04, 2019 | 1.530 | 1.630 | 1.520 | 1.560 | 520,707 | +0.06(+4.00%) |
Mar 01, 2019 | 1.450 | 1.530 | 1.410 | 1.500 | 378,600 | +0.09(+6.38%) |
Feb 28, 2019 | 1.390 | 1.411 | 1.360 | 1.410 | 121,377 | +0.03(+2.17%) |
Feb 27, 2019 | 1.350 | 1.400 | 1.330 | 1.380 | 133,475 | +0.03(+2.22%) |
Feb 26, 2019 | 1.340 | 1.380 | 1.308 | 1.350 | 201,746 | -0.04(-2.88%) |
Feb 25, 2019 | 1.450 | 1.450 | 1.310 | 1.390 | 229,265 | +0.01(+0.72%) |
Feb 22, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 198,700 | -0.01(-0.72%) |
Feb 21, 2019 | 1.340 | 1.390 | 1.337 | 1.390 | 249,746 | +0.04(+2.96%) |
Feb 20, 2019 | 1.350 | 1.400 | 1.300 | 1.350 | 200,998 | +0.00(+0.00%) |
Feb 19, 2019 | 1.380 | 1.450 | 1.350 | 1.350 | 419,912 | -0.03(-2.17%) |
Feb 15, 2019 | 1.380 | 1.500 | 1.370 | 1.380 | 416,300 | -0.01(-0.72%) |
Feb 14, 2019 | 1.290 | 1.460 | 1.270 | 1.390 | 699,589 | +0.12(+9.45%) |
Feb 13, 2019 | 1.170 | 1.280 | 1.170 | 1.270 | 553,112 | +0.10(+8.55%) |
Feb 12, 2019 | 1.140 | 1.190 | 1.140 | 1.170 | 157,743 | +0.02(+1.74%) |
Feb 11, 2019 | 1.150 | 1.200 | 1.090 | 1.150 | 136,369 | +0.04(+3.60%) |
Feb 08, 2019 | 1.150 | 1.210 | 1.100 | 1.110 | 300,000 | -0.04(-3.48%) |
Feb 07, 2019 | 1.200 | 1.210 | 1.140 | 1.150 | 250,275 | -0.07(-5.74%) |
Feb 06, 2019 | 1.200 | 1.220 | 1.170 | 1.220 | 86,345 | +0.03(+2.52%) |
Feb 05, 2019 | 1.210 | 1.250 | 1.140 | 1.190 | 420,770 | -0.01(-0.83%) |
Feb 04, 2019 | 1.170 | 1.250 | 1.170 | 1.200 | 254,284 | +0.01(+0.84%) |
Feb 01, 2019 | 1.200 | 1.230 | 1.170 | 1.190 | 328,900 | -0.03(-2.46%) |
Jan 31, 2019 | 1.070 | 1.220 | 1.070 | 1.220 | 518,420 | +0.17(+16.19%) |
Jan 30, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 505,829 | -0.03(-2.78%) |
Jan 29, 2019 | 1.050 | 1.090 | 1.020 | 1.080 | 124,535 | +0.05(+4.85%) |
Jan 28, 2019 | 1.060 | 1.060 | 0.9900 | 1.030 | 221,017 | -0.01(-0.96%) |
Jan 25, 2019 | 1.070 | 1.070 | 0.9900 | 1.040 | 192,700 | +0.03(+2.97%) |
Jan 24, 2019 | 0.9700 | 1.040 | 0.9700 | 1.010 | 188,670 | +0.04(+4.12%) |
Jan 23, 2019 | 1.070 | 1.100 | 0.9600 | 0.9700 | 298,685 | -0.09(-8.49%) |
Jan 22, 2019 | 1.140 | 1.169 | 1.050 | 1.060 | 415,264 | -0.04(-3.64%) |
Jan 18, 2019 | 1.070 | 1.140 | 1.070 | 1.100 | 294,500 | -0.03(-2.65%) |
Jan 17, 2019 | 1.200 | 1.200 | 1.060 | 1.130 | 289,140 | -0.05(-4.24%) |
Jan 16, 2019 | 1.270 | 1.296 | 1.160 | 1.180 | 252,700 | -0.07(-5.60%) |
Jan 15, 2019 | 1.250 | 1.260 | 1.210 | 1.250 | 312,235 | +0.01(+0.81%) |
Jan 14, 2019 | 1.110 | 1.240 | 1.110 | 1.240 | 364,017 | +0.13(+11.71%) |
Jan 11, 2019 | 1.240 | 1.250 | 1.100 | 1.110 | 447,500 | -0.14(-11.20%) |
Jan 10, 2019 | 1.220 | 1.260 | 1.130 | 1.250 | 429,734 | +0.00(+0.00%) |
Jan 09, 2019 | 1.170 | 1.340 | 1.150 | 1.250 | 1,301,424 | +0.10(+8.70%) |
Jan 08, 2019 | 0.8700 | 1.150 | 0.8700 | 1.150 | 967,513 | +0.30(+35.29%) |
Jan 07, 2019 | 0.8200 | 0.8500 | 0.7900 | 0.8500 | 554,354 | +0.04(+4.94%) |
Jan 04, 2019 | 0.7900 | 0.8400 | 0.7600 | 0.8100 | 611,300 | +0.06(+8.00%) |
Jan 03, 2019 | 0.7100 | 0.7685 | 0.6601 | 0.7500 | 388,499 | +0.06(+8.46%) |