Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.013 | 1.067 | 1.013 | 1.058 | 23,511 | +0.04(+3.51%) |
Apr 29, 2019 | 1.049 | 1.085 | 1.013 | 1.022 | 111,961 | -0.04(-4.20%) |
Apr 26, 2019 | 1.071 | 1.076 | 1.054 | 1.067 | 23,419 | +0.00(+0.00%) |
Apr 25, 2019 | 1.058 | 1.094 | 1.032 | 1.067 | 18,724 | +0.01(+0.85%) |
Apr 24, 2019 | 1.157 | 1.157 | 1.013 | 1.058 | 72,827 | -0.03(-2.48%) |
Apr 23, 2019 | 1.076 | 1.193 | 1.069 | 1.085 | 123,199 | +0.02(+1.68%) |
Apr 22, 2019 | 1.067 | 1.076 | 1.058 | 1.067 | 41,987 | +0.00(+0.00%) |
Apr 18, 2019 | 1.067 | 1.076 | 1.040 | 1.067 | 35,464 | +0.03(+2.59%) |
Apr 17, 2019 | 1.067 | 1.076 | 1.040 | 1.040 | 27,402 | -0.02(-2.11%) |
Apr 16, 2019 | 1.049 | 1.076 | 1.027 | 1.063 | 52,323 | -0.00(-0.42%) |
Apr 15, 2019 | 1.067 | 1.112 | 1.016 | 1.067 | 70,935 | +0.00(+0.00%) |
Apr 12, 2019 | 1.103 | 1.112 | 1.040 | 1.067 | 128,586 | -0.05(-4.61%) |
Apr 11, 2019 | 1.163 | 1.199 | 1.074 | 1.119 | 219,108 | -0.07(-6.02%) |
Apr 10, 2019 | 1.011 | 1.226 | 1.011 | 1.190 | 1,258,544 | +0.17(+16.67%) |
Apr 09, 2019 | 1.029 | 1.047 | 1.002 | 1.020 | 29,571 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9844 | 1.047 | 0.9844 | 1.029 | 42,072 | +0.05(+5.50%) |
Apr 05, 2019 | 1.047 | 1.056 | 0.9754 | 0.9754 | 44,251 | -0.04(-3.54%) |
Apr 04, 2019 | 1.056 | 1.092 | 1.011 | 1.011 | 90,411 | -0.05(-5.04%) |
Apr 03, 2019 | 1.074 | 1.083 | 1.038 | 1.065 | 220,831 | +0.00(+0.00%) |
Apr 02, 2019 | 1.047 | 1.145 | 1.020 | 1.065 | 389,606 | +0.04(+3.49%) |
Apr 01, 2019 | 0.9754 | 1.038 | 0.9754 | 1.029 | 21,330 | +0.05(+5.49%) |
Mar 29, 2019 | 0.9844 | 1.011 | 0.9754 | 0.9754 | 12,627 | -0.01(-0.91%) |
Mar 28, 2019 | 0.9486 | 1.020 | 0.9486 | 0.9844 | 26,081 | +0.04(+3.77%) |
Mar 27, 2019 | 0.9844 | 1.047 | 0.9486 | 0.9486 | 41,126 | -0.05(-5.36%) |
Mar 26, 2019 | 0.9754 | 1.047 | 0.9754 | 1.002 | 10,374 | +0.00(+0.00%) |
Mar 25, 2019 | 1.011 | 1.020 | 0.9575 | 1.002 | 39,440 | -0.02(-1.52%) |
Mar 22, 2019 | 1.011 | 1.038 | 0.9217 | 1.018 | 159,909 | -0.01(-1.10%) |
Mar 21, 2019 | 1.083 | 1.110 | 1.029 | 1.029 | 77,278 | -0.06(-5.74%) |
Mar 20, 2019 | 1.110 | 1.154 | 1.047 | 1.092 | 39,794 | -0.03(-2.40%) |
Mar 19, 2019 | 1.128 | 1.163 | 1.074 | 1.119 | 59,373 | +0.01(+0.60%) |
Mar 18, 2019 | 1.119 | 1.128 | 1.074 | 1.112 | 44,380 | -0.01(-0.60%) |
Mar 15, 2019 | 1.137 | 1.208 | 1.110 | 1.119 | 31,847 | -0.04(-3.85%) |
Mar 14, 2019 | 1.092 | 1.178 | 1.092 | 1.163 | 128,052 | +0.08(+7.44%) |
Mar 13, 2019 | 1.110 | 1.128 | 1.066 | 1.083 | 107,562 | -0.03(-2.42%) |
Mar 12, 2019 | 1.083 | 1.137 | 1.074 | 1.110 | 78,932 | +0.02(+1.64%) |
Mar 11, 2019 | 1.154 | 1.199 | 1.083 | 1.092 | 100,856 | -0.07(-6.15%) |
Mar 08, 2019 | 1.145 | 1.217 | 1.145 | 1.163 | 22,684 | +0.02(+1.76%) |
Mar 07, 2019 | 1.170 | 1.186 | 1.143 | 1.143 | 34,189 | -0.05(-4.48%) |
Mar 06, 2019 | 1.233 | 1.241 | 1.179 | 1.197 | 24,286 | -0.02(-1.47%) |
Mar 05, 2019 | 1.233 | 1.241 | 1.206 | 1.215 | 28,383 | -0.01(-0.73%) |
Mar 04, 2019 | 1.224 | 1.241 | 1.206 | 1.224 | 54,543 | +0.00(+0.00%) |
Mar 01, 2019 | 1.161 | 1.259 | 1.161 | 1.224 | 88,676 | +0.05(+4.58%) |
Feb 28, 2019 | 1.134 | 1.188 | 1.134 | 1.170 | 34,217 | +0.01(+1.03%) |
Feb 27, 2019 | 1.161 | 1.188 | 1.134 | 1.158 | 31,421 | +0.01(+0.52%) |
Feb 26, 2019 | 1.179 | 1.188 | 1.143 | 1.152 | 25,981 | -0.02(-1.53%) |
Feb 25, 2019 | 1.179 | 1.188 | 1.090 | 1.170 | 70,019 | +0.02(+1.55%) |
Feb 22, 2019 | 1.161 | 1.188 | 1.134 | 1.152 | 47,137 | +0.00(+0.00%) |
Feb 21, 2019 | 1.179 | 1.188 | 1.143 | 1.152 | 37,005 | -0.02(-1.53%) |
Feb 20, 2019 | 1.170 | 1.206 | 1.152 | 1.170 | 120,339 | +0.02(+1.55%) |
Feb 19, 2019 | 1.000 | 1.250 | 1.000 | 1.152 | 412,088 | +0.15(+15.18%) |
Feb 15, 2019 | 1.072 | 1.081 | 1.000 | 1.000 | 40,083 | -0.03(-2.61%) |
Feb 14, 2019 | 1.036 | 1.045 | 1.027 | 1.027 | 19,344 | -0.00(-0.46%) |
Feb 13, 2019 | 1.116 | 1.116 | 0.9914 | 1.032 | 26,992 | -0.01(-0.90%) |
Feb 12, 2019 | 1.063 | 1.077 | 1.036 | 1.041 | 31,512 | +0.01(+0.50%) |
Feb 11, 2019 | 1.054 | 1.091 | 1.036 | 1.036 | 56,760 | +0.00(+0.00%) |
Feb 08, 2019 | 0.9824 | 1.054 | 0.9824 | 1.036 | 58,445 | +0.01(+1.09%) |
Feb 07, 2019 | 1.025 | 1.034 | 1.017 | 1.025 | 22,435 | +0.02(+1.77%) |
Feb 06, 2019 | 0.9981 | 1.025 | 0.9893 | 1.007 | 43,311 | +0.01(+0.89%) |
Feb 05, 2019 | 1.025 | 1.043 | 0.9981 | 0.9981 | 56,956 | -0.04(-3.45%) |
Feb 04, 2019 | 1.043 | 1.061 | 1.025 | 1.034 | 71,907 | -0.01(-0.85%) |