Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.250 | 1.290 | 1.180 | 1.270 | 250,700 | +0.01(+0.73%) |
Mar 28, 2019 | 1.290 | 1.290 | 1.221 | 1.261 | 257,934 | +0.05(+4.20%) |
Mar 27, 2019 | 1.240 | 1.240 | 1.190 | 1.210 | 190,635 | -0.03(-2.42%) |
Mar 26, 2019 | 1.180 | 1.250 | 1.180 | 1.240 | 333,027 | +0.01(+0.81%) |
Mar 25, 2019 | 1.200 | 1.250 | 1.190 | 1.230 | 229,511 | -0.01(-0.81%) |
Mar 22, 2019 | 1.300 | 1.306 | 1.230 | 1.240 | 210,000 | -0.05(-3.88%) |
Mar 21, 2019 | 1.290 | 1.320 | 1.250 | 1.290 | 258,677 | +0.04(+3.20%) |
Mar 20, 2019 | 1.270 | 1.270 | 1.240 | 1.250 | 93,623 | -0.02(-1.57%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.260 | 1.270 | 182,500 | -0.03(-2.31%) |
Mar 18, 2019 | 1.240 | 1.300 | 1.210 | 1.300 | 349,062 | +0.06(+4.84%) |
Mar 15, 2019 | 1.210 | 1.240 | 1.200 | 1.240 | 286,900 | +0.02(+1.64%) |
Mar 14, 2019 | 1.210 | 1.260 | 1.200 | 1.220 | 358,044 | -0.01(-0.81%) |
Mar 13, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 142,465 | -0.01(-0.81%) |
Mar 12, 2019 | 1.240 | 1.250 | 1.220 | 1.240 | 178,058 | +0.01(+0.81%) |
Mar 11, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 146,336 | -0.01(-0.81%) |
Mar 08, 2019 | 1.200 | 1.280 | 1.180 | 1.240 | 596,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.260 | 1.260 | 1.200 | 1.240 | 427,770 | -0.03(-2.36%) |
Mar 06, 2019 | 1.320 | 1.330 | 1.260 | 1.270 | 305,496 | +0.02(+1.60%) |
Mar 05, 2019 | 1.290 | 1.310 | 1.160 | 1.250 | 772,658 | -0.08(-6.02%) |
Mar 04, 2019 | 1.390 | 1.400 | 1.280 | 1.330 | 673,628 | -0.02(-1.48%) |
Mar 01, 2019 | 1.520 | 1.530 | 1.335 | 1.350 | 1,594,000 | -0.38(-21.97%) |
Feb 28, 2019 | 1.750 | 1.800 | 1.600 | 1.730 | 1,468,839 | +0.02(+1.17%) |
Feb 27, 2019 | 1.600 | 1.750 | 1.510 | 1.710 | 1,862,266 | +0.13(+8.23%) |
Feb 26, 2019 | 1.570 | 1.620 | 1.430 | 1.580 | 7,794,933 | +0.23(+17.04%) |
Feb 25, 2019 | 1.400 | 1.430 | 1.280 | 1.350 | 1,957,892 | -0.02(-1.46%) |
Feb 22, 2019 | 1.350 | 1.400 | 1.250 | 1.370 | 1,284,100 | +0.02(+1.48%) |
Feb 21, 2019 | 1.510 | 1.510 | 1.310 | 1.350 | 1,899,490 | -0.11(-7.53%) |
Feb 20, 2019 | 1.500 | 1.540 | 1.430 | 1.460 | 1,542,765 | -0.02(-1.35%) |
Feb 19, 2019 | 1.490 | 1.500 | 1.430 | 1.480 | 489,543 | +0.03(+2.07%) |
Feb 15, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 888,100 | +0.03(+2.11%) |
Feb 14, 2019 | 1.400 | 1.440 | 1.375 | 1.420 | 251,532 | +0.03(+2.16%) |
Feb 13, 2019 | 1.430 | 1.440 | 1.380 | 1.390 | 139,298 | -0.02(-1.42%) |
Feb 12, 2019 | 1.430 | 1.440 | 1.360 | 1.410 | 307,311 | +0.00(+0.00%) |
Feb 11, 2019 | 1.350 | 1.450 | 1.350 | 1.410 | 475,350 | +0.09(+6.82%) |
Feb 08, 2019 | 1.360 | 1.380 | 1.310 | 1.320 | 205,400 | -0.03(-2.22%) |
Feb 07, 2019 | 1.410 | 1.460 | 1.310 | 1.350 | 326,950 | -0.05(-3.57%) |
Feb 06, 2019 | 1.450 | 1.463 | 1.380 | 1.400 | 538,527 | -0.07(-4.76%) |
Feb 05, 2019 | 1.510 | 1.520 | 1.450 | 1.470 | 286,892 | -0.01(-0.68%) |
Feb 04, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 798,407 | +0.04(+2.78%) |
Feb 01, 2019 | 1.420 | 1.470 | 1.410 | 1.440 | 265,100 | +0.03(+2.13%) |
Jan 31, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 354,420 | -0.01(-0.63%) |
Jan 30, 2019 | 1.430 | 1.437 | 1.390 | 1.419 | 152,191 | +0.03(+2.08%) |
Jan 29, 2019 | 1.420 | 1.460 | 1.390 | 1.390 | 299,860 | -0.02(-1.42%) |
Jan 28, 2019 | 1.390 | 1.460 | 1.370 | 1.410 | 902,330 | +0.04(+3.30%) |
Jan 25, 2019 | 1.330 | 1.380 | 1.330 | 1.365 | 158,400 | +0.04(+3.41%) |
Jan 24, 2019 | 1.300 | 1.340 | 1.300 | 1.320 | 85,684 | -0.01(-0.75%) |
Jan 23, 2019 | 1.370 | 1.385 | 1.320 | 1.330 | 173,279 | -0.03(-2.21%) |
Jan 22, 2019 | 1.380 | 1.420 | 1.350 | 1.360 | 534,360 | -0.02(-1.45%) |
Jan 18, 2019 | 1.370 | 1.400 | 1.350 | 1.380 | 172,600 | -0.01(-0.72%) |
Jan 17, 2019 | 1.370 | 1.420 | 1.240 | 1.390 | 645,678 | +0.04(+2.96%) |
Jan 16, 2019 | 1.400 | 1.425 | 1.280 | 1.350 | 667,237 | -0.03(-2.17%) |
Jan 15, 2019 | 1.470 | 1.490 | 1.320 | 1.380 | 754,368 | -0.08(-5.48%) |
Jan 14, 2019 | 1.270 | 1.490 | 1.250 | 1.460 | 2,013,937 | +0.21(+16.80%) |
Jan 11, 2019 | 1.270 | 1.290 | 1.240 | 1.250 | 177,700 | -0.01(-0.79%) |
Jan 10, 2019 | 1.250 | 1.300 | 1.250 | 1.260 | 293,771 | +0.03(+2.44%) |
Jan 09, 2019 | 1.230 | 1.270 | 1.200 | 1.230 | 272,477 | +0.00(+0.00%) |
Jan 08, 2019 | 1.320 | 1.350 | 1.150 | 1.230 | 952,215 | +0.00(+0.00%) |
Jan 07, 2019 | 1.090 | 1.240 | 1.070 | 1.230 | 513,883 | +0.16(+14.95%) |
Jan 04, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 240,100 | +0.03(+2.88%) |
Jan 03, 2019 | 1.060 | 1.090 | 1.000 | 1.040 | 462,854 | -0.02(-1.89%) |