Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.150 | 1.170 | 1.080 | 1.090 | 278,255 | -0.06(-5.22%) |
Apr 29, 2019 | 1.170 | 1.180 | 1.110 | 1.150 | 289,343 | +0.00(+0.00%) |
Apr 26, 2019 | 1.060 | 1.160 | 1.050 | 1.150 | 445,500 | +0.09(+8.49%) |
Apr 25, 2019 | 1.070 | 1.110 | 1.040 | 1.060 | 121,227 | -0.03(-2.75%) |
Apr 24, 2019 | 1.100 | 1.140 | 1.070 | 1.090 | 492,347 | -0.01(-0.91%) |
Apr 23, 2019 | 1.110 | 1.130 | 1.100 | 1.100 | 173,320 | -0.02(-1.79%) |
Apr 22, 2019 | 1.040 | 1.140 | 1.030 | 1.120 | 280,518 | +0.09(+8.74%) |
Apr 18, 2019 | 1.040 | 1.090 | 1.030 | 1.030 | 137,000 | -0.01(-0.96%) |
Apr 17, 2019 | 1.060 | 1.100 | 1.030 | 1.040 | 256,037 | -0.04(-3.70%) |
Apr 16, 2019 | 1.110 | 1.120 | 1.060 | 1.080 | 83,015 | -0.03(-2.70%) |
Apr 15, 2019 | 1.170 | 1.170 | 1.060 | 1.110 | 472,789 | -0.06(-5.13%) |
Apr 12, 2019 | 1.160 | 1.180 | 1.140 | 1.170 | 179,600 | +0.02(+1.74%) |
Apr 11, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 263,016 | +0.00(+0.00%) |
Apr 10, 2019 | 1.150 | 1.180 | 1.100 | 1.150 | 142,945 | +0.00(+0.00%) |
Apr 09, 2019 | 1.150 | 1.200 | 1.130 | 1.150 | 221,104 | +0.00(+0.00%) |
Apr 08, 2019 | 1.100 | 1.170 | 1.090 | 1.150 | 215,077 | +0.06(+5.50%) |
Apr 05, 2019 | 1.100 | 1.120 | 1.010 | 1.090 | 951,800 | -0.02(-1.80%) |
Apr 04, 2019 | 1.040 | 1.130 | 1.030 | 1.110 | 415,853 | +0.08(+7.77%) |
Apr 03, 2019 | 1.010 | 1.060 | 0.9996 | 1.030 | 194,941 | +0.02(+1.98%) |
Apr 02, 2019 | 0.9509 | 1.020 | 0.9508 | 1.010 | 230,749 | +0.06(+6.32%) |
Apr 01, 2019 | 0.9800 | 1.000 | 0.9139 | 0.9500 | 379,770 | -0.03(-3.06%) |
Mar 29, 2019 | 0.9900 | 1.010 | 0.9600 | 0.9800 | 227,900 | -0.01(-1.01%) |
Mar 28, 2019 | 1.020 | 1.030 | 0.9600 | 0.9900 | 546,951 | -0.02(-1.98%) |
Mar 27, 2019 | 1.030 | 1.060 | 1.000 | 1.010 | 320,713 | -0.03(-2.88%) |
Mar 26, 2019 | 1.040 | 1.060 | 1.000 | 1.040 | 226,554 | +0.02(+1.96%) |
Mar 25, 2019 | 1.050 | 1.070 | 0.9802 | 1.020 | 722,683 | -0.03(-2.86%) |
Mar 22, 2019 | 1.100 | 1.120 | 1.020 | 1.050 | 792,300 | -0.07(-6.25%) |
Mar 21, 2019 | 1.130 | 1.180 | 1.090 | 1.120 | 845,569 | -0.05(-4.27%) |
Mar 20, 2019 | 1.190 | 1.220 | 1.150 | 1.170 | 396,674 | -0.03(-2.50%) |
Mar 19, 2019 | 1.190 | 1.230 | 1.160 | 1.200 | 293,248 | +0.02(+1.69%) |
Mar 18, 2019 | 1.150 | 1.226 | 1.120 | 1.180 | 656,168 | +0.04(+3.51%) |
Mar 15, 2019 | 1.120 | 1.150 | 1.090 | 1.140 | 934,400 | +0.02(+1.79%) |
Mar 14, 2019 | 1.160 | 1.180 | 1.110 | 1.120 | 1,282,767 | -0.07(-5.88%) |
Mar 13, 2019 | 1.260 | 1.350 | 1.110 | 1.190 | 1,372,150 | -0.15(-11.19%) |
Mar 12, 2019 | 1.270 | 1.390 | 1.270 | 1.340 | 403,684 | +0.06(+4.69%) |
Mar 11, 2019 | 1.400 | 1.440 | 1.250 | 1.280 | 479,456 | -0.14(-9.86%) |
Mar 08, 2019 | 1.200 | 1.427 | 1.160 | 1.420 | 955,900 | +0.21(+17.36%) |
Mar 07, 2019 | 1.140 | 1.240 | 1.100 | 1.210 | 340,338 | +0.07(+6.14%) |
Mar 06, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 815,472 | -0.01(-0.87%) |
Mar 05, 2019 | 1.150 | 1.170 | 1.140 | 1.150 | 349,591 | -0.01(-0.86%) |
Mar 04, 2019 | 1.140 | 1.180 | 1.130 | 1.160 | 546,663 | +0.05(+4.50%) |
Mar 01, 2019 | 1.160 | 1.190 | 1.110 | 1.110 | 268,700 | -0.05(-4.31%) |
Feb 28, 2019 | 1.150 | 1.190 | 1.150 | 1.160 | 429,024 | +0.01(+0.87%) |
Feb 27, 2019 | 1.160 | 1.190 | 1.150 | 1.150 | 166,707 | -0.01(-0.86%) |
Feb 26, 2019 | 1.190 | 1.200 | 1.160 | 1.160 | 166,558 | -0.03(-2.52%) |
Feb 25, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 368,960 | -0.01(-0.83%) |
Feb 22, 2019 | 1.170 | 1.210 | 1.150 | 1.200 | 254,000 | +0.03(+2.56%) |
Feb 21, 2019 | 1.170 | 1.230 | 1.160 | 1.170 | 170,638 | -0.01(-0.85%) |
Feb 20, 2019 | 1.150 | 1.230 | 1.150 | 1.180 | 247,204 | +0.03(+2.61%) |
Feb 19, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 267,868 | +0.01(+0.88%) |
Feb 15, 2019 | 1.140 | 1.210 | 1.130 | 1.140 | 233,800 | +0.02(+1.79%) |
Feb 14, 2019 | 1.180 | 1.194 | 1.120 | 1.120 | 261,084 | -0.06(-5.08%) |
Feb 13, 2019 | 1.110 | 1.220 | 1.110 | 1.180 | 411,192 | +0.07(+6.31%) |
Feb 12, 2019 | 1.130 | 1.174 | 1.110 | 1.110 | 187,056 | -0.03(-2.63%) |
Feb 11, 2019 | 1.110 | 1.180 | 1.110 | 1.140 | 195,659 | +0.00(+0.00%) |
Feb 08, 2019 | 1.190 | 1.220 | 1.130 | 1.140 | 151,900 | -0.04(-3.39%) |
Feb 07, 2019 | 1.210 | 1.240 | 1.060 | 1.180 | 238,300 | -0.04(-3.28%) |
Feb 06, 2019 | 1.250 | 1.280 | 1.220 | 1.220 | 149,484 | -0.03(-2.40%) |
Feb 05, 2019 | 1.270 | 1.310 | 1.250 | 1.250 | 573,335 | -0.03(-2.34%) |
Feb 04, 2019 | 1.300 | 1.320 | 1.270 | 1.280 | 101,733 | -0.04(-3.03%) |