Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.010 | 1.050 | 1.010 | 1.050 | 18,400 | -0.01(-1.41%) |
Mar 28, 2019 | 1.010 | 1.110 | 1.000 | 1.065 | 47,848 | +0.05(+5.38%) |
Mar 27, 2019 | 1.050 | 1.069 | 1.011 | 1.011 | 5,064 | -0.04(-3.56%) |
Mar 26, 2019 | 1.010 | 1.050 | 1.010 | 1.048 | 14,914 | +0.04(+3.54%) |
Mar 25, 2019 | 1.000 | 1.070 | 1.000 | 1.012 | 6,756 | -0.02(-2.20%) |
Mar 22, 2019 | 1.085 | 1.085 | 1.010 | 1.035 | 7,400 | -0.07(-5.92%) |
Mar 21, 2019 | 1.050 | 1.100 | 1.030 | 1.100 | 5,266 | +0.00(+0.09%) |
Mar 20, 2019 | 1.095 | 1.099 | 1.000 | 1.099 | 3,891 | +0.03(+2.72%) |
Mar 19, 2019 | 1.090 | 1.099 | 1.055 | 1.070 | 8,306 | -0.05(-4.46%) |
Mar 18, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 9,203 | -0.02(-1.76%) |
Mar 15, 2019 | 1.190 | 1.190 | 1.140 | 1.140 | 16,800 | -0.05(-4.03%) |
Mar 14, 2019 | 1.300 | 1.320 | 1.160 | 1.188 | 31,254 | -0.05(-4.20%) |
Mar 13, 2019 | 1.200 | 1.250 | 1.150 | 1.240 | 10,733 | +0.04(+3.33%) |
Mar 12, 2019 | 1.170 | 1.230 | 1.170 | 1.200 | 3,300 | -0.01(-0.83%) |
Mar 11, 2019 | 1.200 | 1.223 | 1.170 | 1.210 | 4,715 | +0.02(+1.32%) |
Mar 08, 2019 | 1.220 | 1.230 | 1.150 | 1.194 | 5,300 | -0.03(-2.54%) |
Mar 07, 2019 | 1.290 | 1.300 | 1.130 | 1.225 | 33,413 | -0.04(-3.52%) |
Mar 06, 2019 | 1.260 | 1.550 | 1.200 | 1.270 | 222,982 | +0.01(+0.79%) |
Mar 05, 2019 | 1.300 | 1.330 | 1.200 | 1.260 | 40,179 | -0.02(-1.56%) |
Mar 04, 2019 | 1.190 | 1.310 | 1.180 | 1.280 | 24,645 | +0.17(+15.32%) |
Mar 01, 2019 | 1.090 | 1.170 | 1.090 | 1.110 | 500 | -0.03(-2.63%) |
Feb 28, 2019 | 1.140 | 1.140 | 1.079 | 1.140 | 5,104 | +0.01(+0.88%) |
Feb 27, 2019 | 1.200 | 1.200 | 1.130 | 1.130 | 3,260 | -0.00(-0.01%) |
Feb 26, 2019 | 1.210 | 1.210 | 1.130 | 1.130 | 1,528 | -0.01(-0.87%) |
Feb 25, 2019 | 1.078 | 1.340 | 1.078 | 1.140 | 18,394 | +0.05(+4.59%) |
Feb 22, 2019 | 1.250 | 1.250 | 1.090 | 1.090 | 6,700 | -0.13(-10.66%) |
Feb 21, 2019 | 1.230 | 1.250 | 1.080 | 1.220 | 1,939 | -0.02(-1.60%) |
Feb 20, 2019 | 1.240 | 1.248 | 1.240 | 1.240 | 872 | +0.01(+0.81%) |
Feb 19, 2019 | 1.116 | 1.230 | 1.116 | 1.230 | 2,542 | +0.06(+5.13%) |
Feb 15, 2019 | 1.100 | 1.200 | 1.100 | 1.170 | 17,700 | -0.04(-3.31%) |
Feb 14, 2019 | 1.210 | 1.210 | 1.210 | 32 | +0.00(+0.00%) | |
Feb 13, 2019 | 1.131 | 1.210 | 1.131 | 1.210 | 1,413 | +0.11(+10.00%) |
Feb 12, 2019 | 1.210 | 1.210 | 1.080 | 1.100 | 3,370 | -0.10(-8.58%) |
Feb 11, 2019 | 1.170 | 1.230 | 1.170 | 1.203 | 8,889 | +0.04(+3.73%) |
Feb 08, 2019 | 1.220 | 1.260 | 1.150 | 1.160 | 7,200 | -0.10(-7.94%) |
Feb 07, 2019 | 1.260 | 1.260 | 1.260 | 1 | +0.00(+0.00%) | |
Feb 06, 2019 | 1.250 | 1.260 | 1.190 | 1.260 | 1,075 | -0.04(-3.08%) |
Feb 05, 2019 | 1.250 | 1.340 | 1.250 | 1.300 | 21,036 | +0.05(+4.00%) |
Feb 04, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 844 | -0.05(-3.85%) |
Feb 01, 2019 | 1.270 | 1.300 | 1.250 | 1.300 | 9,000 | -0.04(-2.99%) |
Jan 31, 2019 | 1.180 | 1.340 | 1.180 | 1.340 | 1,822 | +0.19(+16.52%) |
Jan 30, 2019 | 1.320 | 1.328 | 1.150 | 1.150 | 5,604 | -0.18(-13.53%) |
Jan 29, 2019 | 1.280 | 1.330 | 1.280 | 1.330 | 14,483 | +0.04(+3.10%) |
Jan 28, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 22,296 | +0.07(+5.74%) |
Jan 25, 2019 | 1.370 | 1.430 | 1.120 | 1.220 | 98,600 | -0.14(-10.29%) |
Jan 24, 2019 | 1.070 | 1.450 | 1.070 | 1.360 | 119,356 | +0.31(+29.52%) |
Jan 23, 2019 | 1.310 | 1.330 | 1.050 | 1.050 | 5,829 | -0.28(-21.05%) |
Jan 22, 2019 | 1.250 | 1.330 | 1.200 | 1.330 | 19,991 | +0.08(+6.40%) |
Jan 18, 2019 | 1.330 | 1.330 | 1.250 | 1.250 | 1,400 | -0.08(-6.02%) |
Jan 17, 2019 | 1.250 | 1.330 | 1.250 | 1.330 | 7,263 | +0.08(+6.40%) |
Jan 16, 2019 | 1.260 | 1.260 | 1.143 | 1.250 | 5,179 | -0.01(-0.79%) |
Jan 15, 2019 | 1.210 | 1.265 | 0.9700 | 1.260 | 36,346 | +0.00(+0.00%) |
Jan 14, 2019 | 1.250 | 1.285 | 1.116 | 1.260 | 63,382 | +0.02(+1.61%) |
Jan 11, 2019 | 1.000 | 1.250 | 0.9900 | 1.240 | 82,500 | +0.23(+22.78%) |
Jan 10, 2019 | 1.033 | 1.033 | 1.005 | 1.010 | 2,884 | -0.03(-3.07%) |
Jan 09, 2019 | 0.9600 | 1.042 | 0.9600 | 1.042 | 3,198 | +0.01(+0.69%) |
Jan 08, 2019 | 1.035 | 1.035 | 1.035 | 1.035 | 131 | +0.02(+2.46%) |
Jan 07, 2019 | 1.050 | 1.050 | 0.9952 | 1.010 | 2,934 | -0.06(-5.61%) |
Jan 04, 2019 | 0.9800 | 1.070 | 0.9500 | 1.070 | 5,500 | +0.03(+3.32%) |
Jan 03, 2019 | 1.048 | 1.070 | 0.9994 | 1.036 | 876 | -0.01(-1.37%) |