Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.090 | 1.090 | 1.020 | 1.060 | 506,780 | -0.02(-1.85%) |
Apr 29, 2019 | 1.070 | 1.090 | 1.060 | 1.080 | 275,900 | +0.00(+0.00%) |
Apr 26, 2019 | 1.060 | 1.100 | 1.055 | 1.080 | 292,000 | +0.01(+0.93%) |
Apr 25, 2019 | 1.090 | 1.100 | 1.060 | 1.070 | 194,250 | -0.02(-1.83%) |
Apr 24, 2019 | 1.120 | 1.120 | 1.050 | 1.090 | 657,143 | -0.04(-3.54%) |
Apr 23, 2019 | 1.070 | 1.140 | 1.050 | 1.130 | 571,207 | +0.06(+5.61%) |
Apr 22, 2019 | 1.060 | 1.080 | 1.030 | 1.070 | 426,839 | +0.01(+0.94%) |
Apr 18, 2019 | 1.080 | 1.090 | 1.020 | 1.060 | 845,500 | -0.03(-2.75%) |
Apr 17, 2019 | 1.150 | 1.150 | 1.040 | 1.090 | 858,687 | -0.05(-4.39%) |
Apr 16, 2019 | 1.170 | 1.170 | 1.120 | 1.140 | 335,709 | +0.00(+0.00%) |
Apr 15, 2019 | 1.200 | 1.210 | 1.120 | 1.140 | 954,391 | -0.07(-5.79%) |
Apr 12, 2019 | 1.240 | 1.270 | 1.200 | 1.210 | 502,400 | -0.02(-1.63%) |
Apr 11, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 367,178 | -0.03(-2.38%) |
Apr 10, 2019 | 1.260 | 1.270 | 1.200 | 1.260 | 523,470 | +0.02(+1.61%) |
Apr 09, 2019 | 1.230 | 1.270 | 1.230 | 1.240 | 278,857 | +0.01(+0.81%) |
Apr 08, 2019 | 1.260 | 1.260 | 1.220 | 1.230 | 320,609 | -0.03(-2.38%) |
Apr 05, 2019 | 1.270 | 1.270 | 1.220 | 1.260 | 345,300 | +0.03(+2.44%) |
Apr 04, 2019 | 1.240 | 1.290 | 1.220 | 1.230 | 349,763 | +0.00(+0.00%) |
Apr 03, 2019 | 1.220 | 1.330 | 1.220 | 1.230 | 830,485 | -0.04(-3.15%) |
Apr 02, 2019 | 1.310 | 1.340 | 1.230 | 1.270 | 440,574 | -0.02(-1.55%) |
Apr 01, 2019 | 1.350 | 1.370 | 1.280 | 1.290 | 435,959 | -0.05(-3.73%) |
Mar 29, 2019 | 1.200 | 1.360 | 1.200 | 1.340 | 1,270,200 | +0.14(+11.67%) |
Mar 28, 2019 | 1.220 | 1.230 | 1.180 | 1.200 | 516,506 | -0.02(-1.64%) |
Mar 27, 2019 | 1.220 | 1.250 | 1.200 | 1.220 | 748,141 | +0.00(+0.00%) |
Mar 26, 2019 | 1.200 | 1.240 | 1.200 | 1.220 | 386,317 | +0.02(+1.67%) |
Mar 25, 2019 | 1.240 | 1.250 | 1.180 | 1.200 | 754,037 | -0.03(-2.44%) |
Mar 22, 2019 | 1.300 | 1.300 | 1.220 | 1.230 | 648,600 | -0.07(-5.38%) |
Mar 21, 2019 | 1.340 | 1.350 | 1.260 | 1.300 | 573,168 | -0.04(-2.99%) |
Mar 20, 2019 | 1.360 | 1.380 | 1.290 | 1.340 | 463,669 | -0.03(-2.19%) |
Mar 19, 2019 | 1.360 | 1.400 | 1.340 | 1.370 | 452,429 | +0.01(+0.74%) |
Mar 18, 2019 | 1.400 | 1.450 | 1.290 | 1.360 | 1,638,382 | -0.05(-3.55%) |
Mar 15, 2019 | 1.330 | 1.430 | 1.260 | 1.410 | 2,128,200 | +0.11(+8.46%) |
Mar 14, 2019 | 1.270 | 1.300 | 1.250 | 1.300 | 717,239 | +0.06(+4.84%) |
Mar 13, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 413,928 | +0.01(+0.81%) |
Mar 12, 2019 | 1.230 | 1.250 | 1.210 | 1.230 | 313,769 | -0.01(-0.81%) |
Mar 11, 2019 | 1.240 | 1.260 | 1.200 | 1.240 | 513,675 | +0.03(+2.48%) |
Mar 08, 2019 | 1.330 | 1.330 | 1.200 | 1.210 | 700,000 | -0.13(-9.70%) |
Mar 07, 2019 | 1.260 | 1.340 | 1.220 | 1.340 | 739,147 | +0.10(+8.06%) |
Mar 06, 2019 | 1.320 | 1.330 | 1.210 | 1.240 | 673,905 | -0.07(-5.34%) |
Mar 05, 2019 | 1.290 | 1.380 | 1.280 | 1.310 | 817,909 | +0.03(+2.34%) |
Mar 04, 2019 | 1.230 | 1.300 | 1.220 | 1.280 | 635,389 | +0.04(+3.64%) |
Mar 01, 2019 | 1.170 | 1.250 | 1.170 | 1.235 | 502,000 | +0.06(+4.66%) |
Feb 28, 2019 | 1.240 | 1.250 | 1.180 | 1.180 | 715,600 | -0.05(-3.67%) |
Feb 27, 2019 | 1.220 | 1.230 | 1.170 | 1.225 | 548,899 | +0.01(+0.41%) |
Feb 26, 2019 | 1.190 | 1.240 | 1.170 | 1.220 | 381,593 | +0.04(+3.39%) |
Feb 25, 2019 | 1.210 | 1.240 | 1.170 | 1.180 | 488,998 | -0.02(-1.67%) |
Feb 22, 2019 | 1.250 | 1.320 | 1.150 | 1.200 | 1,253,000 | -0.03(-2.44%) |
Feb 21, 2019 | 1.150 | 1.260 | 1.140 | 1.230 | 1,284,055 | +0.09(+7.89%) |
Feb 20, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 409,552 | -0.02(-1.72%) |
Feb 19, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 316,048 | -0.01(-0.85%) |
Feb 15, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 411,100 | -0.02(-1.68%) |
Feb 14, 2019 | 1.200 | 1.230 | 1.160 | 1.190 | 441,157 | -0.01(-0.83%) |
Feb 13, 2019 | 1.230 | 1.260 | 1.200 | 1.200 | 359,637 | +0.00(+0.00%) |
Feb 12, 2019 | 1.210 | 1.260 | 1.190 | 1.200 | 358,365 | -0.01(-0.83%) |
Feb 11, 2019 | 1.200 | 1.220 | 1.160 | 1.210 | 330,630 | +0.03(+2.54%) |
Feb 08, 2019 | 1.260 | 1.260 | 1.140 | 1.180 | 605,300 | -0.09(-7.09%) |
Feb 07, 2019 | 1.270 | 1.300 | 1.170 | 1.270 | 674,960 | +0.00(+0.00%) |
Feb 06, 2019 | 1.240 | 1.280 | 1.200 | 1.270 | 433,274 | +0.02(+1.60%) |
Feb 05, 2019 | 1.340 | 1.390 | 1.230 | 1.250 | 936,573 | -0.09(-6.72%) |
Feb 04, 2019 | 1.350 | 1.375 | 1.300 | 1.340 | 568,634 | +0.03(+2.29%) |