Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.331 | 1.331 | 1.331 | 1.331 | 507 | +0.01(+0.80%) |
Apr 29, 2019 | 1.330 | 1.330 | 1.320 | 1.320 | 2,927 | +0.00(+0.29%) |
Apr 26, 2019 | 1.329 | 1.329 | 1.310 | 1.316 | 7,700 | -0.02(-1.77%) |
Apr 25, 2019 | 1.367 | 1.367 | 1.340 | 1.340 | 3,548 | +0.04(+3.07%) |
Apr 24, 2019 | 1.370 | 1.370 | 1.300 | 1.300 | 11,488 | -0.06(-4.41%) |
Apr 23, 2019 | 1.320 | 1.360 | 1.310 | 1.360 | 9,468 | +0.06(+4.62%) |
Apr 22, 2019 | 1.359 | 1.378 | 1.300 | 1.300 | 11,856 | -0.01(-0.76%) |
Apr 18, 2019 | 1.330 | 1.330 | 1.310 | 1.310 | 9,800 | -0.04(-2.96%) |
Apr 17, 2019 | 1.350 | 1.400 | 1.350 | 1.350 | 8,264 | +0.03(+2.26%) |
Apr 16, 2019 | 1.332 | 1.356 | 1.320 | 1.320 | 36,494 | -0.02(-1.32%) |
Apr 15, 2019 | 1.320 | 1.422 | 1.310 | 1.338 | 36,624 | +0.01(+0.58%) |
Apr 12, 2019 | 1.300 | 1.400 | 1.300 | 1.330 | 7,800 | +0.03(+2.31%) |
Apr 11, 2019 | 1.300 | 1.340 | 1.300 | 1.300 | 3,772 | -0.03(-2.26%) |
Apr 10, 2019 | 1.360 | 1.360 | 1.320 | 1.330 | 4,124 | -0.01(-0.75%) |
Apr 09, 2019 | 1.340 | 1.340 | 1.336 | 1.340 | 2,070 | +0.00(+0.00%) |
Apr 08, 2019 | 1.430 | 1.430 | 1.340 | 1.340 | 4,522 | +0.00(+0.00%) |
Apr 05, 2019 | 1.300 | 1.343 | 1.300 | 1.340 | 3,200 | +0.01(+0.75%) |
Apr 04, 2019 | 1.300 | 1.350 | 1.300 | 1.330 | 5,982 | +0.01(+0.76%) |
Apr 03, 2019 | 1.330 | 1.360 | 1.295 | 1.320 | 19,517 | -0.06(-4.35%) |
Apr 02, 2019 | 1.470 | 1.470 | 1.300 | 1.380 | 15,586 | -0.02(-1.43%) |
Apr 01, 2019 | 1.440 | 1.490 | 1.280 | 1.400 | 123,208 | -0.08(-5.41%) |
Mar 29, 2019 | 1.360 | 1.640 | 1.350 | 1.480 | 140,900 | +0.13(+9.63%) |
Mar 28, 2019 | 1.370 | 1.384 | 1.350 | 1.350 | 2,618 | -0.07(-4.93%) |
Mar 27, 2019 | 1.360 | 1.420 | 1.350 | 1.420 | 5,400 | +0.07(+5.19%) |
Mar 26, 2019 | 1.460 | 1.460 | 1.350 | 1.350 | 1,606 | -0.15(-10.00%) |
Mar 25, 2019 | 1.620 | 1.620 | 1.391 | 1.500 | 14,507 | -0.05(-3.23%) |
Mar 22, 2019 | 1.410 | 1.550 | 1.280 | 1.550 | 84,700 | +0.22(+16.54%) |
Mar 21, 2019 | 1.318 | 1.343 | 1.310 | 1.330 | 13,584 | +0.05(+3.90%) |
Mar 20, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 1,105 | -0.01(-0.77%) |
Mar 19, 2019 | 1.300 | 1.350 | 1.280 | 1.290 | 6,493 | -0.03(-2.27%) |
Mar 18, 2019 | 1.290 | 1.320 | 1.270 | 1.320 | 6,015 | +0.02(+1.54%) |
Mar 15, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 2,600 | +0.03(+2.36%) |
Mar 14, 2019 | 1.301 | 1.304 | 1.270 | 1.270 | 12,372 | -0.04(-3.05%) |
Mar 13, 2019 | 1.310 | 1.370 | 1.310 | 1.310 | 6,366 | +0.02(+1.16%) |
Mar 12, 2019 | 1.380 | 1.380 | 1.295 | 1.295 | 582 | -0.01(-0.38%) |
Mar 11, 2019 | 1.320 | 1.320 | 1.300 | 1.300 | 4,848 | -0.05(-3.70%) |
Mar 08, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 300 | +0.06(+4.65%) |
Mar 07, 2019 | 1.380 | 1.380 | 1.290 | 1.290 | 11,940 | -0.04(-3.01%) |
Mar 06, 2019 | 1.350 | 1.350 | 1.290 | 1.330 | 10,034 | +0.00(+0.00%) |
Mar 05, 2019 | 1.350 | 1.360 | 1.310 | 1.330 | 1,898 | -0.07(-5.00%) |
Mar 04, 2019 | 1.290 | 1.400 | 1.290 | 1.400 | 14,852 | +0.10(+7.69%) |
Mar 01, 2019 | 1.370 | 1.370 | 1.300 | 1.300 | 1,900 | -0.02(-1.52%) |
Feb 28, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 135 | +0.00(+0.00%) |
Feb 27, 2019 | 1.290 | 1.320 | 1.290 | 1.320 | 2,425 | +0.03(+2.33%) |
Feb 26, 2019 | 1.330 | 1.330 | 1.290 | 1.290 | 23,280 | -0.12(-8.51%) |
Feb 25, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 4,388 | +0.09(+6.82%) |
Feb 22, 2019 | 1.410 | 1.410 | 1.320 | 1.320 | 4,500 | +0.00(+0.00%) |
Feb 21, 2019 | 1.327 | 1.355 | 1.320 | 1.320 | 5,977 | +0.00(+0.00%) |
Feb 20, 2019 | 1.320 | 1.359 | 1.310 | 1.320 | 2,819 | -0.01(-0.75%) |
Feb 19, 2019 | 1.327 | 1.362 | 1.320 | 1.330 | 8,027 | +0.01(+0.76%) |
Feb 15, 2019 | 1.370 | 1.500 | 1.320 | 1.320 | 46,900 | -0.02(-1.49%) |
Feb 14, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 235 | -0.04(-2.90%) |
Feb 13, 2019 | 1.330 | 1.380 | 1.310 | 1.380 | 21,486 | +0.02(+1.49%) |
Feb 12, 2019 | 1.410 | 1.410 | 1.330 | 1.360 | 16,101 | -0.05(-3.56%) |
Feb 11, 2019 | 1.370 | 1.410 | 1.370 | 1.410 | 2,356 | +0.07(+5.22%) |
Feb 08, 2019 | 1.370 | 1.370 | 1.330 | 1.340 | 6,700 | -0.06(-4.29%) |
Feb 07, 2019 | 1.330 | 1.403 | 1.330 | 1.400 | 4,619 | +0.08(+6.05%) |
Feb 06, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 229 | -0.15(-10.20%) |
Feb 05, 2019 | 1.310 | 1.470 | 1.310 | 1.470 | 5,906 | +0.02(+1.38%) |
Feb 04, 2019 | 1.320 | 1.450 | 1.310 | 1.450 | 11,085 | +0.04(+2.84%) |