Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.200 | 1.200 | 1.180 | 1.200 | 7,844 | -0.01(-0.83%) |
Apr 29, 2019 | 1.220 | 1.220 | 1.194 | 1.210 | 14,320 | +0.02(+1.33%) |
Apr 26, 2019 | 1.200 | 1.220 | 1.170 | 1.194 | 61,700 | -0.02(-1.31%) |
Apr 25, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 56,269 | +0.00(+0.00%) |
Apr 24, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 79,106 | +0.03(+2.54%) |
Apr 23, 2019 | 1.160 | 1.200 | 1.145 | 1.180 | 40,781 | +0.02(+1.72%) |
Apr 22, 2019 | 1.160 | 1.180 | 1.145 | 1.160 | 4,423 | +0.00(+0.00%) |
Apr 18, 2019 | 1.160 | 1.190 | 1.136 | 1.160 | 21,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 43,585 | +0.00(+0.00%) |
Apr 16, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 18,173 | +0.00(+0.00%) |
Apr 15, 2019 | 1.140 | 1.160 | 1.130 | 1.160 | 57,725 | +0.03(+2.65%) |
Apr 12, 2019 | 1.180 | 1.180 | 1.130 | 1.130 | 23,900 | -0.05(-4.24%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.180 | 23,250 | +0.03(+2.61%) |
Apr 10, 2019 | 1.180 | 1.190 | 1.130 | 1.150 | 11,796 | -0.03(-2.54%) |
Apr 09, 2019 | 1.200 | 1.200 | 1.156 | 1.180 | 24,952 | -0.02(-1.67%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.192 | 1.200 | 32,212 | +0.00(+0.00%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.183 | 1.200 | 81,600 | +0.01(+0.84%) |
Apr 04, 2019 | 1.180 | 1.236 | 1.160 | 1.190 | 124,982 | +0.04(+3.48%) |
Apr 03, 2019 | 1.180 | 1.180 | 1.100 | 1.150 | 66,912 | -0.03(-2.54%) |
Apr 02, 2019 | 1.190 | 1.190 | 1.130 | 1.180 | 43,427 | +0.00(+0.00%) |
Apr 01, 2019 | 1.140 | 1.180 | 1.116 | 1.180 | 82,438 | +0.04(+3.51%) |
Mar 29, 2019 | 1.075 | 1.190 | 1.075 | 1.140 | 57,500 | +0.07(+6.09%) |
Mar 28, 2019 | 1.073 | 1.080 | 1.070 | 1.075 | 15,423 | +0.00(+0.43%) |
Mar 27, 2019 | 1.090 | 1.095 | 1.070 | 1.070 | 4,041 | -0.03(-2.73%) |
Mar 26, 2019 | 1.050 | 1.130 | 1.030 | 1.100 | 71,166 | +0.08(+7.84%) |
Mar 25, 2019 | 1.070 | 1.110 | 1.020 | 1.020 | 18,503 | -0.11(-9.73%) |
Mar 22, 2019 | 1.080 | 1.130 | 1.080 | 1.130 | 17,100 | +0.06(+5.61%) |
Mar 21, 2019 | 1.100 | 1.150 | 1.070 | 1.070 | 41,883 | -0.05(-4.46%) |
Mar 20, 2019 | 1.050 | 1.120 | 1.050 | 1.120 | 29,594 | +0.07(+6.67%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 1,047 | -0.01(-1.32%) |
Mar 18, 2019 | 1.030 | 1.070 | 1.022 | 1.064 | 39,675 | +0.02(+2.31%) |
Mar 15, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 1,100 | +0.01(+0.97%) |
Mar 14, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 24,713 | -0.01(-0.97%) |
Mar 13, 2019 | 1.043 | 1.060 | 1.040 | 1.040 | 20,737 | +0.00(+0.01%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.040 | 1.040 | 32,503 | -0.03(-2.80%) |
Mar 11, 2019 | 1.050 | 1.070 | 1.040 | 1.070 | 7,990 | +0.04(+3.88%) |
Mar 08, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 25,500 | -0.01(-0.96%) |
Mar 07, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 14,879 | +0.00(+0.00%) |
Mar 06, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 6,185 | -0.01(-0.95%) |
Mar 05, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 13,426 | -0.02(-1.87%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.040 | 1.070 | 57,091 | +0.02(+1.90%) |
Mar 01, 2019 | 1.050 | 1.050 | 1.010 | 1.050 | 75,500 | +0.01(+0.96%) |
Feb 28, 2019 | 1.040 | 1.050 | 1.025 | 1.040 | 62,970 | +0.01(+0.97%) |
Feb 27, 2019 | 1.010 | 1.030 | 1.000 | 1.030 | 35,054 | +0.03(+3.00%) |
Feb 26, 2019 | 1.010 | 1.010 | 0.9900 | 1.000 | 6,644 | +0.00(+0.00%) |
Feb 25, 2019 | 1.010 | 1.020 | 0.9704 | 1.000 | 24,389 | +0.00(+0.00%) |
Feb 22, 2019 | 0.9700 | 1.020 | 0.9700 | 1.000 | 11,000 | +0.03(+3.09%) |
Feb 21, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9700 | 42,151 | -0.01(-1.02%) |
Feb 20, 2019 | 1.040 | 1.040 | 0.9800 | 0.9800 | 20,723 | -0.05(-4.85%) |
Feb 19, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 6,003 | +0.00(+0.00%) |
Feb 15, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 41,100 | +0.03(+3.00%) |
Feb 14, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 59,383 | -0.06(-5.66%) |
Feb 13, 2019 | 1.090 | 1.090 | 1.046 | 1.060 | 20,524 | -0.01(-0.91%) |
Feb 12, 2019 | 1.087 | 1.087 | 1.000 | 1.070 | 131,105 | -0.00(-0.03%) |
Feb 11, 2019 | 1.090 | 1.095 | 1.060 | 1.070 | 126,806 | +0.01(+0.94%) |
Feb 08, 2019 | 1.080 | 1.150 | 1.020 | 1.060 | 478,700 | +0.08(+8.16%) |
Feb 07, 2019 | 0.9900 | 0.9900 | 0.9200 | 0.9800 | 52,855 | -0.01(-0.98%) |
Feb 06, 2019 | 0.9900 | 0.9900 | 0.9304 | 0.9897 | 57,929 | +0.04(+4.18%) |
Feb 05, 2019 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 32,732 | +0.02(+1.68%) |
Feb 04, 2019 | 0.9100 | 0.9346 | 0.9100 | 0.9343 | 20,413 | +0.02(+2.45%) |