Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.100 | 1.100 | 1.040 | 1.060 | 240,361 | -0.04(-3.64%) |
Apr 29, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 132,522 | -0.02(-1.79%) |
Apr 26, 2019 | 1.110 | 1.120 | 1.080 | 1.120 | 120,900 | +0.02(+1.82%) |
Apr 25, 2019 | 1.120 | 1.120 | 1.080 | 1.100 | 148,206 | -0.02(-1.79%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.120 | 1.120 | 82,187 | -0.06(-5.08%) |
Apr 23, 2019 | 1.110 | 1.180 | 1.100 | 1.180 | 127,923 | +0.04(+3.51%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.080 | 1.140 | 120,493 | +0.00(+0.00%) |
Apr 18, 2019 | 1.150 | 1.175 | 1.140 | 1.140 | 163,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.150 | 1.180 | 1.100 | 1.140 | 116,416 | +0.00(+0.00%) |
Apr 16, 2019 | 1.120 | 1.270 | 1.060 | 1.140 | 682,260 | +0.02(+1.79%) |
Apr 15, 2019 | 1.160 | 1.160 | 1.100 | 1.120 | 174,506 | -0.04(-3.45%) |
Apr 12, 2019 | 1.160 | 1.200 | 1.159 | 1.160 | 70,900 | +0.00(+0.00%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 72,065 | +0.00(+0.00%) |
Apr 10, 2019 | 1.210 | 1.220 | 1.150 | 1.160 | 220,128 | -0.04(-3.33%) |
Apr 09, 2019 | 1.220 | 1.220 | 1.200 | 1.200 | 108,146 | -0.02(-1.64%) |
Apr 08, 2019 | 1.220 | 1.230 | 1.210 | 1.220 | 86,346 | +0.00(+0.00%) |
Apr 05, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 114,300 | -0.03(-2.40%) |
Apr 04, 2019 | 1.210 | 1.260 | 1.170 | 1.250 | 243,322 | +0.02(+1.63%) |
Apr 03, 2019 | 1.240 | 1.240 | 1.210 | 1.230 | 75,614 | +0.00(+0.00%) |
Apr 02, 2019 | 1.250 | 1.260 | 1.220 | 1.230 | 134,654 | -0.01(-0.81%) |
Apr 01, 2019 | 1.210 | 1.260 | 1.210 | 1.240 | 164,722 | -0.03(-2.36%) |
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%) |