Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.117 | 1.122 | 1.108 | 1.117 | 11,516 | +0.00(+0.00%) |
Apr 29, 2019 | 1.111 | 1.122 | 1.111 | 1.117 | 11,261 | +0.01(+0.47%) |
Apr 26, 2019 | 1.117 | 1.122 | 1.111 | 1.111 | 32,500 | -0.02(-1.38%) |
Apr 25, 2019 | 1.117 | 1.127 | 1.111 | 1.127 | 13,199 | +0.02(+1.40%) |
Apr 24, 2019 | 1.096 | 1.127 | 1.096 | 1.111 | 29,616 | +0.01(+1.15%) |
Apr 23, 2019 | 1.106 | 1.111 | 1.099 | 1.099 | 17,504 | -0.01(-0.68%) |
Apr 22, 2019 | 1.096 | 1.111 | 1.096 | 1.106 | 56,998 | -0.00(-0.35%) |
Apr 18, 2019 | 1.115 | 1.115 | 1.106 | 1.110 | 11,607 | -0.00(-0.12%) |
Apr 17, 2019 | 1.132 | 1.132 | 1.111 | 1.111 | 33,795 | -0.02(-1.38%) |
Apr 16, 2019 | 1.148 | 1.163 | 1.127 | 1.127 | 23,766 | -0.02(-1.80%) |
Apr 15, 2019 | 1.153 | 1.158 | 1.137 | 1.148 | 6,774 | -0.01(-0.45%) |
Apr 12, 2019 | 1.122 | 1.180 | 1.111 | 1.153 | 25,923 | +0.03(+2.77%) |
Apr 11, 2019 | 1.117 | 1.137 | 1.108 | 1.122 | 62,119 | +0.01(+0.93%) |
Apr 10, 2019 | 1.111 | 1.138 | 1.111 | 1.111 | 19,562 | -0.01(-0.46%) |
Apr 09, 2019 | 1.122 | 1.137 | 1.117 | 1.117 | 31,253 | +0.00(+0.00%) |
Apr 08, 2019 | 1.132 | 1.137 | 1.117 | 1.117 | 27,459 | -0.02(-1.37%) |
Apr 05, 2019 | 1.127 | 1.163 | 1.127 | 1.132 | 102,726 | -0.01(-0.45%) |
Apr 04, 2019 | 1.163 | 1.173 | 1.132 | 1.137 | 11,762 | +0.01(+0.92%) |
Apr 03, 2019 | 1.199 | 1.199 | 1.127 | 1.127 | 422,003 | -0.08(-6.44%) |
Apr 02, 2019 | 1.173 | 1.210 | 1.168 | 1.204 | 102,588 | +0.04(+3.10%) |
Apr 01, 2019 | 1.168 | 1.189 | 1.168 | 1.168 | 43,528 | +0.00(+0.00%) |
Mar 29, 2019 | 1.163 | 1.179 | 1.163 | 1.168 | 54,168 | -0.01(-0.88%) |
Mar 28, 2019 | 1.070 | 1.179 | 1.070 | 1.179 | 140,518 | +0.02(+1.79%) |
Mar 27, 2019 | 1.137 | 1.158 | 1.137 | 1.158 | 8,045 | +0.00(+0.00%) |
Mar 26, 2019 | 1.153 | 1.168 | 1.137 | 1.158 | 13,867 | +0.02(+1.82%) |
Mar 25, 2019 | 1.153 | 1.158 | 1.117 | 1.137 | 72,918 | -0.03(-2.65%) |
Mar 22, 2019 | 1.137 | 1.168 | 1.137 | 1.168 | 1,934 | +0.04(+3.20%) |
Mar 21, 2019 | 1.158 | 1.168 | 1.132 | 1.132 | 2,716 | -0.03(-2.67%) |
Mar 20, 2019 | 1.122 | 1.168 | 1.122 | 1.163 | 3,366 | +0.04(+3.69%) |
Mar 19, 2019 | 1.117 | 1.154 | 1.113 | 1.122 | 171,608 | +0.01(+0.46%) |
Mar 18, 2019 | 1.148 | 1.168 | 1.117 | 1.117 | 75,645 | -0.03(-2.70%) |
Mar 15, 2019 | 1.163 | 1.164 | 1.142 | 1.148 | 74,674 | -0.02(-1.33%) |
Mar 14, 2019 | 1.173 | 1.189 | 1.160 | 1.163 | 56,348 | -0.01(-0.44%) |
Mar 13, 2019 | 1.210 | 1.246 | 1.148 | 1.168 | 110,389 | -0.04(-3.42%) |
Mar 12, 2019 | 1.215 | 1.215 | 1.189 | 1.210 | 24,741 | +0.01(+0.50%) |
Mar 11, 2019 | 1.204 | 1.215 | 1.195 | 1.204 | 46,219 | +0.01(+1.23%) |
Mar 08, 2019 | 1.241 | 1.241 | 1.189 | 1.189 | 45,269 | -0.07(-5.35%) |
Mar 07, 2019 | 1.235 | 1.261 | 1.220 | 1.256 | 18,993 | +0.02(+1.67%) |
Mar 06, 2019 | 1.266 | 1.287 | 1.235 | 1.235 | 17,475 | +0.00(+0.00%) |
Mar 05, 2019 | 1.241 | 1.241 | 1.235 | 1.235 | 17,150 | +0.00(+0.00%) |
Mar 04, 2019 | 1.220 | 1.241 | 1.220 | 1.235 | 8,931 | +0.01(+0.84%) |
Mar 01, 2019 | 1.230 | 1.230 | 1.225 | 1.225 | 18,765 | -0.01(-0.42%) |
Feb 28, 2019 | 1.287 | 1.287 | 1.230 | 1.230 | 15,153 | -0.01(-0.83%) |
Feb 27, 2019 | 1.256 | 1.271 | 1.230 | 1.241 | 7,068 | +0.02(+1.27%) |
Feb 26, 2019 | 1.241 | 1.266 | 1.225 | 1.225 | 23,924 | -0.02(-1.25%) |
Feb 25, 2019 | 1.210 | 1.246 | 1.210 | 1.241 | 37,480 | +0.02(+1.70%) |
Feb 22, 2019 | 1.210 | 1.266 | 1.210 | 1.220 | 6,964 | +0.01(+0.43%) |
Feb 21, 2019 | 1.168 | 1.235 | 1.168 | 1.215 | 23,044 | -0.01(-0.42%) |
Feb 20, 2019 | 1.235 | 1.255 | 1.210 | 1.220 | 79,466 | -0.02(-1.26%) |
Feb 19, 2019 | 1.215 | 1.235 | 1.204 | 1.235 | 55,185 | +0.02(+1.27%) |
Feb 15, 2019 | 1.215 | 1.277 | 1.215 | 1.220 | 11,800 | -0.02(-1.67%) |
Feb 14, 2019 | 1.246 | 1.272 | 1.241 | 1.241 | 114,883 | -0.01(-0.42%) |
Feb 13, 2019 | 1.246 | 1.272 | 1.235 | 1.246 | 5,200 | +0.02(+1.26%) |
Feb 12, 2019 | 1.287 | 1.287 | 1.230 | 1.230 | 26,025 | -0.02(-1.25%) |
Feb 11, 2019 | 1.251 | 1.287 | 1.246 | 1.246 | 10,889 | -0.01(-0.82%) |
Feb 08, 2019 | 1.251 | 1.277 | 1.246 | 1.256 | 20,119 | +0.00(+0.00%) |
Feb 07, 2019 | 1.272 | 1.272 | 1.251 | 1.256 | 25,012 | -0.02(-1.22%) |
Feb 06, 2019 | 1.272 | 1.297 | 1.272 | 1.272 | 8,962 | +0.00(+0.00%) |
Feb 05, 2019 | 1.282 | 1.318 | 1.272 | 1.272 | 27,676 | -0.01(-0.40%) |
Feb 04, 2019 | 1.309 | 1.309 | 1.277 | 1.277 | 3,462 | -0.01(-0.80%) |