Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.020 | 1.060 | 1.020 | 1.040 | 11,670 | +0.00(+0.05%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.000 | 1.040 | 23,024 | -0.01(-1.02%) |
Apr 26, 2019 | 1.060 | 1.080 | 1.040 | 1.051 | 8,400 | +0.00(+0.07%) |
Apr 25, 2019 | 1.060 | 1.080 | 1.040 | 1.050 | 65,229 | -0.01(-0.94%) |
Apr 24, 2019 | 1.060 | 1.088 | 1.060 | 1.060 | 12,834 | +0.00(+0.00%) |
Apr 23, 2019 | 1.060 | 1.080 | 1.030 | 1.060 | 40,175 | +0.01(+0.95%) |
Apr 22, 2019 | 1.060 | 1.060 | 1.050 | 1.050 | 2,715 | -0.02(-1.45%) |
Apr 18, 2019 | 1.070 | 1.097 | 1.052 | 1.065 | 19,100 | -0.00(-0.42%) |
Apr 17, 2019 | 1.070 | 1.100 | 1.040 | 1.070 | 44,516 | -0.02(-1.83%) |
Apr 16, 2019 | 1.110 | 1.110 | 1.051 | 1.090 | 11,695 | +0.00(+0.00%) |
Apr 15, 2019 | 1.110 | 1.110 | 1.061 | 1.090 | 7,326 | -0.02(-2.07%) |
Apr 12, 2019 | 1.160 | 1.160 | 1.060 | 1.113 | 35,000 | -0.09(-7.25%) |
Apr 11, 2019 | 1.230 | 1.230 | 1.050 | 1.200 | 111,364 | +0.02(+1.69%) |
Apr 10, 2019 | 1.210 | 1.237 | 1.180 | 1.180 | 15,737 | +0.02(+1.72%) |
Apr 09, 2019 | 1.240 | 1.280 | 1.140 | 1.160 | 70,652 | -0.04(-3.33%) |
Apr 08, 2019 | 1.290 | 1.323 | 1.200 | 1.200 | 32,594 | -0.12(-9.36%) |
Apr 05, 2019 | 1.130 | 1.367 | 1.130 | 1.324 | 194,100 | +0.16(+14.13%) |
Apr 04, 2019 | 1.130 | 1.198 | 1.130 | 1.160 | 23,208 | +0.01(+0.87%) |
Apr 03, 2019 | 1.220 | 1.220 | 1.130 | 1.150 | 50,367 | -0.05(-4.17%) |
Apr 02, 2019 | 1.110 | 1.205 | 1.110 | 1.200 | 88,438 | +0.06(+5.57%) |
Apr 01, 2019 | 1.290 | 1.290 | 1.100 | 1.137 | 103,292 | -0.03(-2.85%) |
Mar 29, 2019 | 1.120 | 1.280 | 1.100 | 1.170 | 164,200 | +0.06(+5.41%) |
Mar 28, 2019 | 1.110 | 1.190 | 1.080 | 1.110 | 35,823 | +0.02(+1.83%) |
Mar 27, 2019 | 1.220 | 1.220 | 1.090 | 1.090 | 45,864 | -0.06(-5.22%) |
Mar 26, 2019 | 1.190 | 1.190 | 1.121 | 1.150 | 25,330 | -0.01(-1.22%) |
Mar 25, 2019 | 1.115 | 1.290 | 1.112 | 1.164 | 75,468 | +0.05(+4.88%) |
Mar 22, 2019 | 1.160 | 1.160 | 1.020 | 1.110 | 45,400 | -0.06(-5.12%) |
Mar 21, 2019 | 1.160 | 1.170 | 1.130 | 1.170 | 54,553 | -0.01(-0.86%) |
Mar 20, 2019 | 1.180 | 1.180 | 1.100 | 1.180 | 56,137 | -0.02(-1.52%) |
Mar 19, 2019 | 1.220 | 1.267 | 1.160 | 1.198 | 49,556 | -0.01(-0.98%) |
Mar 18, 2019 | 1.190 | 1.270 | 1.140 | 1.210 | 119,160 | +0.02(+1.68%) |
Mar 15, 2019 | 1.300 | 1.330 | 1.180 | 1.190 | 115,300 | -0.09(-7.03%) |
Mar 14, 2019 | 1.370 | 1.399 | 1.276 | 1.280 | 116,895 | -0.10(-7.25%) |
Mar 13, 2019 | 1.410 | 1.460 | 1.327 | 1.380 | 71,577 | -0.01(-0.72%) |
Mar 12, 2019 | 1.480 | 1.496 | 1.350 | 1.390 | 77,896 | -0.11(-7.33%) |
Mar 11, 2019 | 1.490 | 1.520 | 1.420 | 1.500 | 68,756 | +0.03(+2.04%) |
Mar 08, 2019 | 1.520 | 1.553 | 1.381 | 1.470 | 72,400 | -0.07(-4.55%) |
Mar 07, 2019 | 1.590 | 1.590 | 1.440 | 1.540 | 125,635 | -0.03(-1.91%) |
Mar 06, 2019 | 1.570 | 1.690 | 1.500 | 1.570 | 313,839 | +0.00(+0.00%) |
Mar 05, 2019 | 1.620 | 1.630 | 1.400 | 1.570 | 371,238 | +0.01(+0.64%) |
Mar 04, 2019 | 1.380 | 1.570 | 1.240 | 1.560 | 440,506 | +0.20(+14.71%) |
Mar 01, 2019 | 1.330 | 1.900 | 1.310 | 1.360 | 2,620,300 | +0.04(+3.03%) |
Feb 28, 2019 | 1.180 | 1.380 | 1.180 | 1.320 | 429,580 | +0.16(+13.79%) |
Feb 27, 2019 | 1.140 | 1.250 | 1.095 | 1.160 | 339,594 | -0.01(-0.85%) |
Feb 26, 2019 | 0.9000 | 1.330 | 0.9000 | 1.170 | 2,404,406 | +0.26(+28.85%) |
Feb 25, 2019 | 0.9600 | 0.9600 | 0.8888 | 0.9080 | 184,631 | +0.03(+3.18%) |
Feb 22, 2019 | 0.9700 | 1.020 | 0.8800 | 0.8800 | 276,800 | -0.11(-11.10%) |
Feb 21, 2019 | 1.030 | 1.048 | 0.9600 | 0.9899 | 284,641 | -0.01(-1.01%) |
Feb 20, 2019 | 1.130 | 1.130 | 0.9945 | 1.000 | 129,020 | -0.11(-9.91%) |
Feb 19, 2019 | 1.040 | 1.205 | 1.020 | 1.110 | 152,480 | +0.07(+6.73%) |
Feb 15, 2019 | 1.320 | 1.320 | 1.010 | 1.040 | 477,900 | -0.37(-26.24%) |
Feb 14, 2019 | 1.070 | 1.490 | 1.000 | 1.410 | 549,483 | +0.34(+31.78%) |
Feb 13, 2019 | 0.9022 | 1.090 | 0.9022 | 1.070 | 134,748 | +0.14(+14.86%) |
Feb 12, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9316 | 74,732 | -0.02(-2.35%) |
Feb 11, 2019 | 0.9800 | 0.9900 | 0.9504 | 0.9540 | 17,158 | +0.00(+0.42%) |
Feb 08, 2019 | 1.030 | 1.070 | 0.9100 | 0.9500 | 70,900 | -0.07(-6.86%) |
Feb 07, 2019 | 1.070 | 1.100 | 1.000 | 1.020 | 11,810 | -0.04(-3.77%) |
Feb 06, 2019 | 1.160 | 1.166 | 1.000 | 1.060 | 103,062 | -0.09(-7.83%) |
Feb 05, 2019 | 1.160 | 1.214 | 1.130 | 1.150 | 38,540 | -0.02(-1.71%) |
Feb 04, 2019 | 1.170 | 1.190 | 1.110 | 1.170 | 81,848 | +0.01(+0.86%) |