Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.010 | 1.064 | 1.010 | 1.055 | 23,577 | +0.04(+3.51%) |
Apr 29, 2019 | 1.046 | 1.082 | 1.010 | 1.019 | 112,274 | -0.04(-4.20%) |
Apr 26, 2019 | 1.068 | 1.073 | 1.051 | 1.064 | 23,485 | +0.00(+0.00%) |
Apr 25, 2019 | 1.055 | 1.091 | 1.029 | 1.064 | 18,777 | +0.01(+0.85%) |
Apr 24, 2019 | 1.153 | 1.153 | 1.010 | 1.055 | 73,031 | -0.03(-2.48%) |
Apr 23, 2019 | 1.073 | 1.189 | 1.066 | 1.082 | 123,544 | +0.02(+1.68%) |
Apr 22, 2019 | 1.064 | 1.073 | 1.055 | 1.064 | 42,104 | +0.00(+0.00%) |
Apr 18, 2019 | 1.064 | 1.073 | 1.037 | 1.064 | 35,563 | +0.03(+2.59%) |
Apr 17, 2019 | 1.064 | 1.073 | 1.037 | 1.037 | 27,478 | -0.02(-2.11%) |
Apr 16, 2019 | 1.046 | 1.073 | 1.024 | 1.060 | 52,469 | -0.00(-0.42%) |
Apr 15, 2019 | 1.064 | 1.109 | 1.013 | 1.064 | 71,133 | +0.00(+0.00%) |
Apr 12, 2019 | 1.100 | 1.109 | 1.037 | 1.064 | 128,945 | -0.05(-4.61%) |
Apr 11, 2019 | 1.160 | 1.196 | 1.071 | 1.115 | 219,720 | -0.07(-6.01%) |
Apr 10, 2019 | 1.008 | 1.223 | 1.008 | 1.187 | 1,262,063 | +0.17(+16.67%) |
Apr 09, 2019 | 1.026 | 1.044 | 0.9995 | 1.017 | 29,654 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9816 | 1.044 | 0.9816 | 1.026 | 42,190 | +0.05(+5.50%) |
Apr 05, 2019 | 1.044 | 1.053 | 0.9727 | 0.9727 | 44,375 | -0.04(-3.54%) |
Apr 04, 2019 | 1.053 | 1.089 | 1.008 | 1.008 | 90,664 | -0.05(-5.04%) |
Apr 03, 2019 | 1.071 | 1.080 | 1.035 | 1.062 | 221,448 | +0.00(+0.00%) |
Apr 02, 2019 | 1.044 | 1.142 | 1.017 | 1.062 | 390,696 | +0.04(+3.49%) |
Apr 01, 2019 | 0.9727 | 1.035 | 0.9727 | 1.026 | 21,389 | +0.05(+5.50%) |
Mar 29, 2019 | 0.9816 | 1.008 | 0.9727 | 0.9727 | 12,662 | -0.01(-0.91%) |
Mar 28, 2019 | 0.9459 | 1.017 | 0.9459 | 0.9816 | 26,154 | +0.04(+3.77%) |
Mar 27, 2019 | 0.9816 | 1.044 | 0.9459 | 0.9459 | 41,241 | -0.05(-5.36%) |
Mar 26, 2019 | 0.9727 | 1.044 | 0.9727 | 0.9995 | 10,403 | +0.00(+0.00%) |
Mar 25, 2019 | 1.008 | 1.017 | 0.9549 | 0.9995 | 39,551 | -0.02(-1.52%) |
Mar 22, 2019 | 1.008 | 1.035 | 0.9192 | 1.015 | 160,356 | -0.01(-1.10%) |
Mar 21, 2019 | 1.080 | 1.107 | 1.026 | 1.026 | 77,494 | -0.06(-5.74%) |
Mar 20, 2019 | 1.107 | 1.151 | 1.044 | 1.089 | 39,905 | -0.03(-2.40%) |
Mar 19, 2019 | 1.124 | 1.160 | 1.071 | 1.115 | 59,539 | +0.01(+0.60%) |
Mar 18, 2019 | 1.115 | 1.124 | 1.071 | 1.109 | 44,504 | -0.01(-0.60%) |
Mar 15, 2019 | 1.133 | 1.205 | 1.107 | 1.115 | 31,936 | -0.04(-3.85%) |
Mar 14, 2019 | 1.089 | 1.174 | 1.089 | 1.160 | 128,410 | +0.08(+7.44%) |
Mar 13, 2019 | 1.107 | 1.124 | 1.063 | 1.080 | 107,863 | -0.03(-2.42%) |
Mar 12, 2019 | 1.080 | 1.133 | 1.071 | 1.107 | 79,152 | +0.02(+1.64%) |
Mar 11, 2019 | 1.151 | 1.196 | 1.080 | 1.089 | 101,138 | -0.07(-6.15%) |
Mar 08, 2019 | 1.142 | 1.214 | 1.142 | 1.160 | 22,747 | +0.02(+1.76%) |
Mar 07, 2019 | 1.167 | 1.182 | 1.140 | 1.140 | 34,285 | -0.05(-4.48%) |
Mar 06, 2019 | 1.229 | 1.238 | 1.176 | 1.193 | 24,354 | -0.02(-1.47%) |
Mar 05, 2019 | 1.229 | 1.238 | 1.202 | 1.211 | 28,462 | -0.01(-0.73%) |
Mar 04, 2019 | 1.220 | 1.238 | 1.202 | 1.220 | 54,696 | +0.00(+0.00%) |
Mar 01, 2019 | 1.158 | 1.256 | 1.158 | 1.220 | 88,924 | +0.05(+4.58%) |
Feb 28, 2019 | 1.131 | 1.185 | 1.131 | 1.167 | 34,313 | +0.01(+1.03%) |
Feb 27, 2019 | 1.158 | 1.185 | 1.131 | 1.155 | 31,509 | +0.01(+0.52%) |
Feb 26, 2019 | 1.176 | 1.185 | 1.140 | 1.149 | 26,054 | -0.02(-1.53%) |
Feb 25, 2019 | 1.176 | 1.185 | 1.087 | 1.167 | 70,215 | +0.02(+1.55%) |
Feb 22, 2019 | 1.158 | 1.185 | 1.131 | 1.149 | 47,269 | +0.00(+0.00%) |
Feb 21, 2019 | 1.176 | 1.185 | 1.140 | 1.149 | 37,109 | -0.02(-1.53%) |
Feb 20, 2019 | 1.167 | 1.202 | 1.149 | 1.167 | 120,675 | +0.02(+1.55%) |
Feb 19, 2019 | 0.9975 | 1.247 | 0.9975 | 1.149 | 413,240 | +0.15(+15.18%) |
Feb 15, 2019 | 1.069 | 1.078 | 0.9975 | 0.9975 | 40,195 | -0.03(-2.61%) |
Feb 14, 2019 | 1.033 | 1.042 | 1.024 | 1.024 | 19,398 | -0.00(-0.46%) |
Feb 13, 2019 | 1.113 | 1.113 | 0.9886 | 1.029 | 27,068 | -0.01(-0.90%) |
Feb 12, 2019 | 1.060 | 1.074 | 1.033 | 1.038 | 31,600 | +0.01(+0.50%) |
Feb 11, 2019 | 1.051 | 1.088 | 1.033 | 1.033 | 56,919 | +0.00(+0.00%) |
Feb 08, 2019 | 0.9797 | 1.051 | 0.9797 | 1.033 | 58,609 | +0.01(+1.09%) |
Feb 07, 2019 | 1.022 | 1.031 | 1.014 | 1.022 | 22,497 | +0.02(+1.77%) |
Feb 06, 2019 | 0.9954 | 1.022 | 0.9866 | 1.004 | 43,432 | +0.01(+0.89%) |
Feb 05, 2019 | 1.022 | 1.040 | 0.9954 | 0.9954 | 57,115 | -0.04(-3.45%) |
Feb 04, 2019 | 1.040 | 1.058 | 1.022 | 1.031 | 72,108 | -0.01(-0.85%) |