Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.510 | 1.510 | 1.400 | 1.450 | 116,499 | -0.03(-2.03%) |
Apr 29, 2019 | 1.450 | 1.544 | 1.420 | 1.480 | 433,356 | +0.03(+2.07%) |
Apr 26, 2019 | 1.390 | 1.450 | 1.370 | 1.450 | 80,600 | +0.05(+3.57%) |
Apr 25, 2019 | 1.460 | 1.460 | 1.370 | 1.400 | 120,149 | -0.06(-4.11%) |
Apr 24, 2019 | 1.380 | 1.470 | 1.362 | 1.460 | 191,389 | +0.07(+5.04%) |
Apr 23, 2019 | 1.400 | 1.430 | 1.360 | 1.390 | 201,709 | -0.04(-2.80%) |
Apr 22, 2019 | 1.460 | 1.470 | 1.410 | 1.430 | 154,020 | -0.04(-2.72%) |
Apr 18, 2019 | 1.450 | 1.487 | 1.450 | 1.470 | 152,000 | +0.02(+1.38%) |
Apr 17, 2019 | 1.520 | 1.540 | 1.410 | 1.450 | 319,017 | -0.06(-3.97%) |
Apr 16, 2019 | 1.480 | 1.540 | 1.450 | 1.510 | 405,958 | +0.07(+4.86%) |
Apr 15, 2019 | 1.340 | 1.450 | 1.340 | 1.440 | 340,366 | +0.12(+9.09%) |
Apr 12, 2019 | 1.510 | 1.510 | 1.300 | 1.320 | 711,500 | -0.17(-11.41%) |
Apr 11, 2019 | 1.530 | 1.540 | 1.450 | 1.490 | 212,005 | -0.03(-1.97%) |
Apr 10, 2019 | 1.570 | 1.602 | 1.492 | 1.520 | 317,428 | -0.02(-1.30%) |
Apr 09, 2019 | 1.690 | 1.750 | 1.470 | 1.540 | 511,091 | -0.12(-7.23%) |
Apr 08, 2019 | 1.630 | 1.690 | 1.620 | 1.660 | 241,686 | +0.04(+2.47%) |
Apr 05, 2019 | 1.660 | 1.660 | 1.600 | 1.620 | 460,000 | +0.01(+0.62%) |
Apr 04, 2019 | 1.520 | 1.640 | 1.500 | 1.610 | 415,028 | +0.10(+6.62%) |
Apr 03, 2019 | 1.550 | 1.560 | 1.450 | 1.510 | 351,860 | +0.07(+4.86%) |
Apr 02, 2019 | 1.530 | 1.580 | 1.350 | 1.440 | 1,166,452 | -0.23(-13.77%) |
Apr 01, 2019 | 1.660 | 1.720 | 1.660 | 1.670 | 343,645 | -0.02(-1.18%) |
Mar 29, 2019 | 1.730 | 1.750 | 1.670 | 1.690 | 307,400 | -0.03(-1.74%) |
Mar 28, 2019 | 1.750 | 1.750 | 1.660 | 1.720 | 363,884 | +0.02(+1.18%) |
Mar 27, 2019 | 1.800 | 1.850 | 1.575 | 1.700 | 1,261,611 | -0.05(-2.86%) |
Mar 26, 2019 | 1.680 | 1.850 | 1.660 | 1.750 | 2,355,773 | +0.23(+15.13%) |
Mar 25, 2019 | 1.500 | 1.540 | 1.500 | 1.520 | 183,330 | +0.05(+3.40%) |
Mar 22, 2019 | 1.570 | 1.620 | 1.400 | 1.470 | 629,500 | -0.10(-6.37%) |
Mar 21, 2019 | 1.760 | 1.760 | 1.550 | 1.570 | 816,920 | -0.08(-4.85%) |
Mar 20, 2019 | 1.370 | 1.790 | 1.360 | 1.650 | 2,015,434 | +0.28(+20.44%) |
Mar 19, 2019 | 1.220 | 1.458 | 1.200 | 1.370 | 1,028,556 | +0.15(+12.30%) |
Mar 18, 2019 | 1.200 | 1.220 | 1.180 | 1.220 | 311,943 | +0.04(+3.39%) |
Mar 15, 2019 | 1.120 | 1.180 | 1.100 | 1.180 | 452,500 | +0.06(+5.36%) |
Mar 14, 2019 | 1.140 | 1.140 | 1.100 | 1.120 | 93,980 | -0.01(-0.88%) |
Mar 13, 2019 | 1.090 | 1.140 | 1.090 | 1.130 | 375,021 | +0.04(+3.67%) |
Mar 12, 2019 | 1.100 | 1.105 | 1.070 | 1.090 | 190,692 | +0.00(+0.00%) |
Mar 11, 2019 | 1.100 | 1.140 | 1.070 | 1.090 | 705,249 | +0.03(+2.83%) |
Mar 08, 2019 | 1.040 | 1.060 | 1.030 | 1.060 | 170,700 | +0.01(+0.95%) |
Mar 07, 2019 | 1.100 | 1.110 | 1.030 | 1.050 | 333,104 | -0.04(-3.67%) |
Mar 06, 2019 | 1.070 | 1.090 | 1.050 | 1.090 | 380,053 | +0.05(+4.81%) |
Mar 05, 2019 | 1.070 | 1.110 | 1.020 | 1.040 | 288,077 | +0.00(+0.00%) |
Mar 04, 2019 | 1.040 | 1.050 | 1.030 | 1.040 | 106,549 | +0.00(+0.00%) |
Mar 01, 2019 | 1.020 | 1.070 | 1.010 | 1.040 | 358,900 | +0.01(+0.97%) |
Feb 28, 2019 | 1.060 | 1.080 | 1.020 | 1.030 | 218,450 | -0.04(-3.74%) |
Feb 27, 2019 | 1.150 | 1.160 | 1.040 | 1.070 | 644,600 | -0.11(-9.32%) |
Feb 26, 2019 | 1.120 | 1.220 | 0.9700 | 1.180 | 3,428,618 | +0.21(+21.65%) |
Feb 25, 2019 | 1.010 | 1.010 | 0.9400 | 0.9700 | 199,452 | -0.03(-3.00%) |
Feb 22, 2019 | 0.9800 | 1.020 | 0.9500 | 1.000 | 160,900 | +0.01(+1.01%) |
Feb 21, 2019 | 0.9400 | 1.010 | 0.9201 | 0.9900 | 345,391 | +0.06(+6.13%) |
Feb 20, 2019 | 0.9900 | 0.9900 | 0.9150 | 0.9328 | 360,701 | -0.06(-5.78%) |
Feb 19, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 142,576 | -0.01(-1.00%) |
Feb 15, 2019 | 1.020 | 1.030 | 0.9600 | 1.000 | 187,000 | -0.03(-2.91%) |
Feb 14, 2019 | 1.020 | 1.030 | 1.000 | 1.030 | 70,836 | +0.00(+0.00%) |
Feb 13, 2019 | 1.070 | 1.090 | 1.010 | 1.030 | 331,822 | +0.01(+0.98%) |
Feb 12, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 199,094 | +0.01(+0.99%) |
Feb 11, 2019 | 0.9700 | 1.010 | 0.9500 | 1.010 | 121,190 | +0.00(+0.00%) |
Feb 08, 2019 | 1.000 | 1.020 | 0.9300 | 1.010 | 172,500 | -0.01(-0.98%) |
Feb 07, 2019 | 1.010 | 1.020 | 0.9400 | 1.020 | 225,543 | +0.00(+0.00%) |
Feb 06, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 126,556 | -0.03(-2.86%) |
Feb 05, 2019 | 1.080 | 1.080 | 1.000 | 1.050 | 341,435 | -0.02(-1.87%) |
Feb 04, 2019 | 1.040 | 1.160 | 1.010 | 1.070 | 1,498,687 | +0.09(+9.18%) |