Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.008 | 1.061 | 1.008 | 1.052 | 23,645 | +0.04(+3.51%) |
Apr 29, 2019 | 1.043 | 1.079 | 1.008 | 1.016 | 112,599 | -0.04(-4.20%) |
Apr 26, 2019 | 1.065 | 1.070 | 1.048 | 1.061 | 23,553 | +0.00(+0.00%) |
Apr 25, 2019 | 1.052 | 1.088 | 1.026 | 1.061 | 18,831 | +0.01(+0.85%) |
Apr 24, 2019 | 1.150 | 1.150 | 1.008 | 1.052 | 73,242 | -0.03(-2.48%) |
Apr 23, 2019 | 1.070 | 1.186 | 1.063 | 1.079 | 123,901 | +0.02(+1.68%) |
Apr 22, 2019 | 1.061 | 1.070 | 1.052 | 1.061 | 42,226 | +0.00(+0.00%) |
Apr 18, 2019 | 1.061 | 1.070 | 1.034 | 1.061 | 35,666 | +0.03(+2.59%) |
Apr 17, 2019 | 1.061 | 1.070 | 1.034 | 1.034 | 27,558 | -0.02(-2.11%) |
Apr 16, 2019 | 1.043 | 1.070 | 1.022 | 1.057 | 52,621 | -0.00(-0.42%) |
Apr 15, 2019 | 1.061 | 1.106 | 1.010 | 1.061 | 71,339 | +0.00(+0.00%) |
Apr 12, 2019 | 1.097 | 1.106 | 1.034 | 1.061 | 129,318 | -0.05(-4.61%) |
Apr 11, 2019 | 1.157 | 1.192 | 1.068 | 1.112 | 220,356 | -0.07(-6.01%) |
Apr 10, 2019 | 1.005 | 1.219 | 1.005 | 1.183 | 1,265,714 | +0.17(+16.67%) |
Apr 09, 2019 | 1.023 | 1.041 | 0.9966 | 1.014 | 29,739 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9788 | 1.041 | 0.9788 | 1.023 | 42,312 | +0.05(+5.50%) |
Apr 05, 2019 | 1.041 | 1.050 | 0.9699 | 0.9699 | 44,503 | -0.04(-3.54%) |
Apr 04, 2019 | 1.050 | 1.086 | 1.005 | 1.005 | 90,927 | -0.05(-5.04%) |
Apr 03, 2019 | 1.068 | 1.077 | 1.032 | 1.059 | 222,089 | +0.00(+0.00%) |
Apr 02, 2019 | 1.041 | 1.139 | 1.014 | 1.059 | 391,826 | +0.04(+3.49%) |
Apr 01, 2019 | 0.9699 | 1.032 | 0.9699 | 1.023 | 21,451 | +0.05(+5.50%) |
Mar 29, 2019 | 0.9788 | 1.005 | 0.9699 | 0.9699 | 12,699 | -0.01(-0.91%) |
Mar 28, 2019 | 0.9432 | 1.014 | 0.9432 | 0.9788 | 26,230 | +0.04(+3.77%) |
Mar 27, 2019 | 0.9788 | 1.041 | 0.9432 | 0.9432 | 41,360 | -0.05(-5.36%) |
Mar 26, 2019 | 0.9699 | 1.041 | 0.9699 | 0.9966 | 10,433 | +0.00(+0.00%) |
Mar 25, 2019 | 1.005 | 1.014 | 0.9521 | 0.9966 | 39,665 | -0.02(-1.52%) |
Mar 22, 2019 | 1.005 | 1.032 | 0.9165 | 1.012 | 160,820 | -0.01(-1.10%) |
Mar 21, 2019 | 1.077 | 1.103 | 1.023 | 1.023 | 77,718 | -0.06(-5.74%) |
Mar 20, 2019 | 1.103 | 1.148 | 1.041 | 1.086 | 40,020 | -0.03(-2.40%) |
Mar 19, 2019 | 1.121 | 1.157 | 1.068 | 1.112 | 59,711 | +0.01(+0.60%) |
Mar 18, 2019 | 1.112 | 1.121 | 1.068 | 1.106 | 44,633 | -0.01(-0.60%) |
Mar 15, 2019 | 1.130 | 1.201 | 1.103 | 1.112 | 32,029 | -0.04(-3.85%) |
Mar 14, 2019 | 1.086 | 1.171 | 1.086 | 1.157 | 128,782 | +0.08(+7.44%) |
Mar 13, 2019 | 1.103 | 1.121 | 1.060 | 1.077 | 108,175 | -0.03(-2.42%) |
Mar 12, 2019 | 1.077 | 1.130 | 1.068 | 1.103 | 79,381 | +0.02(+1.64%) |
Mar 11, 2019 | 1.148 | 1.193 | 1.077 | 1.086 | 101,431 | -0.07(-6.15%) |
Mar 08, 2019 | 1.139 | 1.210 | 1.139 | 1.157 | 22,813 | +0.02(+1.76%) |
Mar 07, 2019 | 1.163 | 1.179 | 1.137 | 1.137 | 34,384 | -0.05(-4.48%) |
Mar 06, 2019 | 1.226 | 1.234 | 1.172 | 1.190 | 24,424 | -0.02(-1.47%) |
Mar 05, 2019 | 1.226 | 1.234 | 1.199 | 1.208 | 28,544 | -0.01(-0.73%) |
Mar 04, 2019 | 1.217 | 1.234 | 1.199 | 1.217 | 54,854 | +0.00(+0.00%) |
Mar 01, 2019 | 1.155 | 1.252 | 1.155 | 1.217 | 89,181 | +0.05(+4.58%) |
Feb 28, 2019 | 1.128 | 1.181 | 1.128 | 1.163 | 34,412 | +0.01(+1.03%) |
Feb 27, 2019 | 1.155 | 1.181 | 1.128 | 1.152 | 31,600 | +0.01(+0.52%) |
Feb 26, 2019 | 1.172 | 1.181 | 1.137 | 1.146 | 26,129 | -0.02(-1.53%) |
Feb 25, 2019 | 1.172 | 1.181 | 1.083 | 1.163 | 70,418 | +0.02(+1.55%) |
Feb 22, 2019 | 1.155 | 1.181 | 1.128 | 1.146 | 47,405 | +0.00(+0.00%) |
Feb 21, 2019 | 1.172 | 1.181 | 1.137 | 1.146 | 37,216 | -0.02(-1.53%) |
Feb 20, 2019 | 1.163 | 1.199 | 1.146 | 1.163 | 121,024 | +0.02(+1.55%) |
Feb 19, 2019 | 0.9946 | 1.243 | 0.9946 | 1.146 | 414,436 | +0.15(+15.18%) |
Feb 15, 2019 | 1.066 | 1.075 | 0.9946 | 0.9946 | 40,311 | -0.03(-2.61%) |
Feb 14, 2019 | 1.030 | 1.039 | 1.021 | 1.021 | 19,454 | -0.00(-0.46%) |
Feb 13, 2019 | 1.110 | 1.110 | 0.9858 | 1.026 | 27,146 | -0.01(-0.90%) |
Feb 12, 2019 | 1.057 | 1.071 | 1.030 | 1.035 | 31,692 | +0.01(+0.50%) |
Feb 11, 2019 | 1.048 | 1.085 | 1.030 | 1.030 | 57,084 | +0.00(+0.00%) |
Feb 08, 2019 | 0.9769 | 1.048 | 0.9769 | 1.030 | 58,778 | +0.01(+1.09%) |
Feb 07, 2019 | 1.019 | 1.028 | 1.011 | 1.019 | 22,562 | +0.02(+1.77%) |
Feb 06, 2019 | 0.9925 | 1.019 | 0.9837 | 1.001 | 43,558 | +0.01(+0.89%) |
Feb 05, 2019 | 1.019 | 1.037 | 0.9925 | 0.9925 | 57,280 | -0.04(-3.45%) |
Feb 04, 2019 | 1.037 | 1.055 | 1.019 | 1.028 | 72,316 | -0.01(-0.85%) |