Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 2,400 | +0.00(+0.00%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 410 | -0.01(-0.50%) |
Mar 27, 2019 | 1.200 | 1.294 | 1.200 | 1.206 | 3,734 | +0.00(+0.00%) |
Mar 26, 2019 | 1.260 | 1.260 | 1.206 | 1.206 | 5,336 | -0.14(-10.67%) |
Mar 25, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 490 | -0.01(-1.00%) |
Mar 22, 2019 | 1.370 | 1.370 | 1.278 | 1.364 | 3,800 | -0.01(-0.47%) |
Mar 21, 2019 | 1.296 | 1.370 | 1.296 | 1.370 | 2,526 | +0.08(+6.20%) |
Mar 20, 2019 | 1.360 | 1.370 | 1.289 | 1.290 | 7,457 | -0.01(-0.77%) |
Mar 19, 2019 | 1.230 | 1.360 | 1.129 | 1.300 | 24,133 | +0.19(+17.12%) |
Mar 18, 2019 | 1.100 | 1.200 | 1.060 | 1.110 | 2,441 | +0.06(+5.71%) |
Mar 15, 2019 | 1.110 | 1.120 | 1.050 | 1.050 | 2,500 | -0.05(-4.55%) |
Mar 14, 2019 | 1.220 | 1.280 | 1.100 | 1.100 | 4,236 | -0.12(-9.84%) |
Mar 13, 2019 | 1.350 | 1.370 | 1.200 | 1.220 | 3,397 | -0.12(-8.96%) |
Mar 12, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.03(+2.29%) |
Mar 11, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 364 | +0.00(+0.00%) |
Mar 08, 2019 | 1.570 | 1.570 | 1.310 | 1.310 | 2,800 | -0.06(-4.24%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.368 | 1.368 | 2,153 | -0.06(-4.28%) |
Mar 06, 2019 | 1.450 | 1.450 | 1.351 | 1.429 | 2,027 | -0.00(-0.06%) |
Mar 05, 2019 | 1.460 | 1.490 | 1.430 | 1.430 | 985 | -0.04(-2.72%) |
Mar 04, 2019 | 1.620 | 1.620 | 1.460 | 1.470 | 1,119 | +0.09(+6.52%) |
Mar 01, 2019 | 1.380 | 1.390 | 1.380 | 1.380 | 2,400 | +0.00(+0.00%) |
Feb 28, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 204 | +0.00(+0.00%) |
Feb 27, 2019 | 1.410 | 1.410 | 1.380 | 1.380 | 531 | -0.02(-1.43%) |
Feb 26, 2019 | 1.390 | 1.500 | 1.390 | 1.400 | 6,275 | +0.00(+0.00%) |
Feb 25, 2019 | 1.320 | 1.500 | 1.310 | 1.400 | 18,457 | +0.00(+0.00%) |
Feb 22, 2019 | 1.390 | 1.640 | 1.390 | 1.400 | 9,300 | -0.01(-0.71%) |
Feb 21, 2019 | 1.370 | 1.450 | 1.370 | 1.410 | 1,506 | +0.10(+7.63%) |
Feb 20, 2019 | 1.450 | 1.500 | 1.310 | 1.310 | 12,797 | -0.16(-10.88%) |
Feb 19, 2019 | 1.460 | 1.600 | 1.400 | 1.470 | 18,445 | +0.02(+1.38%) |
Feb 15, 2019 | 1.550 | 1.640 | 1.450 | 1.450 | 6,200 | -0.05(-3.33%) |
Feb 14, 2019 | 1.790 | 1.790 | 1.500 | 1.500 | 24,296 | -0.24(-13.79%) |
Feb 13, 2019 | 1.658 | 1.820 | 1.658 | 1.740 | 1,514 | +0.09(+5.45%) |
Feb 12, 2019 | 1.560 | 1.650 | 1.560 | 1.650 | 2,532 | +0.05(+3.12%) |
Feb 11, 2019 | 1.730 | 1.730 | 1.600 | 1.600 | 2,063 | -0.05(-3.03%) |
Feb 08, 2019 | 1.700 | 1.740 | 1.630 | 1.650 | 2,700 | -0.08(-4.52%) |
Feb 07, 2019 | 1.680 | 1.728 | 1.680 | 1.728 | 572 | +0.05(+2.87%) |
Feb 06, 2019 | 1.700 | 1.800 | 1.680 | 1.680 | 10,724 | -0.02(-1.18%) |
Feb 05, 2019 | 1.700 | 1.820 | 1.654 | 1.700 | 4,795 | -0.07(-3.95%) |
Feb 04, 2019 | 1.900 | 1.950 | 1.750 | 1.770 | 7,288 | -0.05(-2.75%) |
Feb 01, 2019 | 1.950 | 2.040 | 1.820 | 1.820 | 6,600 | -0.14(-7.14%) |
Jan 31, 2019 | 1.930 | 2.000 | 1.530 | 1.960 | 24,153 | +0.05(+2.47%) |
Jan 30, 2019 | 1.720 | 2.000 | 1.720 | 1.913 | 42,298 | +0.22(+13.18%) |
Jan 29, 2019 | 1.740 | 1.764 | 1.660 | 1.690 | 14,215 | +0.07(+4.61%) |
Jan 28, 2019 | 1.510 | 1.619 | 1.510 | 1.616 | 30,553 | +0.13(+8.43%) |
Jan 25, 2019 | 1.370 | 1.490 | 1.370 | 1.490 | 5,900 | +0.11(+7.76%) |
Jan 24, 2019 | 1.380 | 1.383 | 1.380 | 1.383 | 572 | +0.00(+0.20%) |
Jan 23, 2019 | 1.320 | 1.420 | 1.320 | 1.380 | 2,833 | +0.12(+9.52%) |
Jan 22, 2019 | 1.420 | 1.487 | 1.250 | 1.260 | 15,974 | -0.25(-16.56%) |
Jan 18, 2019 | 1.500 | 1.530 | 1.420 | 1.510 | 18,900 | +0.09(+6.34%) |
Jan 17, 2019 | 1.450 | 1.543 | 1.290 | 1.420 | 43,867 | +0.05(+3.65%) |
Jan 16, 2019 | 1.260 | 1.590 | 1.260 | 1.370 | 56,151 | +0.12(+9.60%) |
Jan 15, 2019 | 1.200 | 1.284 | 1.197 | 1.250 | 50,926 | +0.07(+5.93%) |
Jan 14, 2019 | 1.040 | 1.190 | 0.9769 | 1.180 | 18,757 | +0.14(+13.46%) |
Jan 11, 2019 | 0.9400 | 1.300 | 0.9400 | 1.040 | 32,300 | +0.10(+10.64%) |
Jan 10, 2019 | 0.7950 | 0.9400 | 0.7627 | 0.9400 | 23,094 | +0.14(+18.24%) |
Jan 09, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7950 | 12,228 | +0.04(+4.61%) |
Jan 08, 2019 | 0.8560 | 0.8560 | 0.7600 | 0.7600 | 17,866 | -0.05(-6.61%) |
Jan 07, 2019 | 0.8000 | 0.8233 | 0.7885 | 0.8138 | 3,389 | -0.03(-3.12%) |
Jan 04, 2019 | 0.8400 | 0.8670 | 0.7950 | 0.8400 | 40,700 | +0.05(+6.53%) |
Jan 03, 2019 | 0.7815 | 0.8360 | 0.7480 | 0.7885 | 11,636 | -0.04(-4.94%) |