Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.100 | 1.119 | 1.069 | 1.080 | 31,220 | -0.02(-2.03%) |
Apr 29, 2019 | 1.150 | 1.155 | 1.102 | 1.102 | 47,828 | -0.04(-3.72%) |
Apr 26, 2019 | 1.190 | 1.200 | 1.139 | 1.145 | 29,600 | -0.06(-5.37%) |
Apr 25, 2019 | 1.190 | 1.210 | 1.172 | 1.210 | 10,602 | +0.03(+2.54%) |
Apr 24, 2019 | 1.200 | 1.210 | 1.161 | 1.180 | 16,864 | -0.03(-2.48%) |
Apr 23, 2019 | 1.180 | 1.210 | 1.150 | 1.210 | 11,892 | +0.04(+3.42%) |
Apr 22, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 29,636 | -0.06(-4.88%) |
Apr 18, 2019 | 1.230 | 1.230 | 1.170 | 1.230 | 14,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.270 | 1.270 | 1.210 | 1.230 | 9,755 | -0.03(-2.38%) |
Apr 16, 2019 | 1.250 | 1.260 | 1.210 | 1.260 | 18,095 | +0.06(+5.00%) |
Apr 15, 2019 | 1.160 | 1.200 | 1.160 | 1.200 | 27,445 | +0.04(+3.45%) |
Apr 12, 2019 | 1.180 | 1.180 | 1.150 | 1.160 | 48,900 | -0.02(-1.69%) |
Apr 11, 2019 | 1.190 | 1.220 | 1.170 | 1.180 | 37,950 | -0.01(-0.84%) |
Apr 10, 2019 | 1.210 | 1.220 | 1.190 | 1.190 | 40,676 | -0.01(-0.83%) |
Apr 09, 2019 | 1.200 | 1.240 | 1.190 | 1.200 | 27,827 | -0.02(-1.64%) |
Apr 08, 2019 | 1.240 | 1.270 | 1.170 | 1.220 | 43,128 | +0.01(+0.83%) |
Apr 05, 2019 | 1.200 | 1.270 | 1.196 | 1.210 | 146,500 | -0.03(-2.42%) |
Apr 04, 2019 | 1.180 | 1.240 | 1.160 | 1.240 | 31,989 | +0.08(+6.90%) |
Apr 03, 2019 | 1.170 | 1.210 | 1.150 | 1.160 | 77,913 | -0.02(-1.69%) |
Apr 02, 2019 | 1.220 | 1.220 | 1.150 | 1.180 | 81,172 | -0.06(-4.84%) |
Apr 01, 2019 | 1.220 | 1.240 | 1.174 | 1.240 | 140,510 | +0.04(+3.33%) |
Mar 29, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 17,400 | -0.04(-3.23%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.180 | 1.240 | 25,962 | +0.01(+0.81%) |
Mar 27, 2019 | 1.210 | 1.240 | 1.201 | 1.230 | 12,911 | +0.03(+2.50%) |
Mar 26, 2019 | 1.210 | 1.250 | 1.197 | 1.200 | 2,861 | -0.01(-0.83%) |
Mar 25, 2019 | 1.140 | 1.210 | 1.110 | 1.210 | 40,232 | +0.08(+7.08%) |
Mar 22, 2019 | 1.170 | 1.180 | 1.114 | 1.130 | 100,300 | -0.05(-4.24%) |
Mar 21, 2019 | 1.260 | 1.270 | 1.170 | 1.180 | 64,753 | -0.06(-4.84%) |
Mar 20, 2019 | 1.270 | 1.270 | 1.210 | 1.240 | 17,184 | -0.03(-2.36%) |
Mar 19, 2019 | 1.330 | 1.330 | 1.270 | 1.270 | 5,184 | -0.07(-5.22%) |
Mar 18, 2019 | 1.340 | 1.340 | 1.260 | 1.340 | 29,476 | +0.07(+5.51%) |
Mar 15, 2019 | 1.240 | 1.280 | 1.240 | 1.270 | 10,200 | -0.01(-0.78%) |
Mar 14, 2019 | 1.274 | 1.290 | 1.270 | 1.280 | 5,045 | +0.01(+0.79%) |
Mar 13, 2019 | 1.300 | 1.340 | 1.250 | 1.270 | 27,162 | -0.04(-3.05%) |
Mar 12, 2019 | 1.350 | 1.360 | 1.270 | 1.310 | 42,244 | -0.04(-2.96%) |
Mar 11, 2019 | 1.320 | 1.360 | 1.280 | 1.350 | 11,813 | +0.02(+1.50%) |
Mar 08, 2019 | 1.230 | 1.330 | 1.230 | 1.330 | 30,300 | +0.09(+7.26%) |
Mar 07, 2019 | 1.288 | 1.314 | 1.210 | 1.240 | 52,892 | -0.04(-3.13%) |
Mar 06, 2019 | 1.347 | 1.347 | 1.280 | 1.280 | 23,622 | -0.05(-3.76%) |
Mar 05, 2019 | 1.350 | 1.350 | 1.317 | 1.330 | 13,428 | +0.00(+0.00%) |
Mar 04, 2019 | 1.380 | 1.380 | 1.290 | 1.330 | 33,651 | -0.04(-2.92%) |
Mar 01, 2019 | 1.380 | 1.380 | 1.350 | 1.370 | 12,600 | -0.01(-0.72%) |
Feb 28, 2019 | 1.320 | 1.380 | 1.320 | 1.380 | 11,110 | +0.05(+3.76%) |
Feb 27, 2019 | 1.324 | 1.360 | 1.296 | 1.330 | 41,036 | +0.02(+1.53%) |
Feb 26, 2019 | 1.390 | 1.390 | 1.310 | 1.310 | 68,256 | -0.04(-2.96%) |
Feb 25, 2019 | 1.350 | 1.394 | 1.347 | 1.350 | 41,864 | +0.00(+0.00%) |
Feb 22, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 54,200 | +0.00(+0.00%) |
Feb 21, 2019 | 1.337 | 1.351 | 1.337 | 1.350 | 38,899 | +0.02(+1.50%) |
Feb 20, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 15,357 | +0.00(+0.00%) |
Feb 19, 2019 | 1.330 | 1.353 | 1.320 | 1.330 | 54,208 | +0.01(+0.76%) |
Feb 15, 2019 | 1.350 | 1.350 | 1.310 | 1.320 | 30,200 | -0.01(-0.75%) |
Feb 14, 2019 | 1.390 | 1.390 | 1.306 | 1.330 | 41,965 | -0.06(-4.32%) |
Feb 13, 2019 | 1.380 | 1.400 | 1.360 | 1.390 | 7,630 | +0.01(+0.72%) |
Feb 12, 2019 | 1.380 | 1.400 | 1.371 | 1.380 | 8,106 | +0.01(+0.74%) |
Feb 11, 2019 | 1.360 | 1.390 | 1.350 | 1.370 | 18,928 | +0.00(+0.00%) |
Feb 08, 2019 | 1.420 | 1.430 | 1.370 | 1.370 | 34,200 | -0.05(-3.52%) |
Feb 07, 2019 | 1.420 | 1.440 | 1.410 | 1.420 | 13,694 | -0.01(-0.70%) |
Feb 06, 2019 | 1.410 | 1.450 | 1.380 | 1.430 | 125,145 | +0.04(+2.88%) |
Feb 05, 2019 | 1.380 | 1.420 | 1.370 | 1.390 | 129,365 | +0.04(+2.96%) |
Feb 04, 2019 | 1.370 | 1.420 | 1.335 | 1.350 | 45,702 | -0.01(-0.74%) |