Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 254,804 | -0.02(-1.94%) |
Apr 29, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 70,650 | +0.03(+2.49%) |
Apr 26, 2019 | 1.010 | 1.015 | 1.000 | 1.005 | 136,300 | +0.00(+0.50%) |
Apr 25, 2019 | 0.9928 | 1.010 | 0.9900 | 1.000 | 133,707 | -0.01(-0.99%) |
Apr 24, 2019 | 1.020 | 1.020 | 0.9980 | 1.010 | 122,215 | -0.03(-2.88%) |
Apr 23, 2019 | 1.030 | 1.040 | 1.020 | 1.040 | 37,952 | -0.01(-0.95%) |
Apr 22, 2019 | 1.050 | 1.070 | 1.050 | 1.050 | 157,747 | -0.02(-1.87%) |
Apr 18, 2019 | 1.060 | 1.070 | 1.045 | 1.070 | 177,800 | -0.03(-2.73%) |
Apr 17, 2019 | 1.080 | 1.100 | 1.075 | 1.100 | 33,506 | -0.01(-0.90%) |
Apr 16, 2019 | 1.090 | 1.110 | 1.060 | 1.110 | 151,890 | +0.03(+2.78%) |
Apr 15, 2019 | 1.080 | 1.091 | 1.060 | 1.080 | 931,860 | -0.01(-0.92%) |
Apr 12, 2019 | 1.070 | 1.090 | 1.040 | 1.090 | 63,800 | +0.05(+4.81%) |
Apr 11, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 232,000 | +0.01(+0.97%) |
Apr 10, 2019 | 1.060 | 1.060 | 1.000 | 1.030 | 275,664 | -0.01(-0.96%) |
Apr 09, 2019 | 1.060 | 1.070 | 1.040 | 1.040 | 33,123 | -0.01(-0.95%) |
Apr 08, 2019 | 1.070 | 1.075 | 1.050 | 1.050 | 140,077 | -0.02(-1.87%) |
Apr 05, 2019 | 1.060 | 1.080 | 1.051 | 1.070 | 79,200 | -0.01(-0.93%) |
Apr 04, 2019 | 1.070 | 1.080 | 1.050 | 1.080 | 63,883 | +0.02(+1.89%) |
Apr 03, 2019 | 1.060 | 1.070 | 1.040 | 1.060 | 493,118 | +0.03(+2.91%) |
Apr 02, 2019 | 1.035 | 1.040 | 1.010 | 1.030 | 70,645 | -0.02(-1.90%) |
Apr 01, 2019 | 1.020 | 1.060 | 1.020 | 1.050 | 214,308 | +0.03(+2.94%) |
Mar 29, 2019 | 1.000 | 1.077 | 0.9800 | 1.020 | 123,800 | +0.00(+0.00%) |
Mar 28, 2019 | 0.9985 | 1.020 | 0.9800 | 1.020 | 387,764 | +0.02(+2.00%) |
Mar 27, 2019 | 1.000 | 1.020 | 1.000 | 1.000 | 194,837 | +0.01(+1.01%) |
Mar 26, 2019 | 0.9980 | 0.9980 | 0.9800 | 0.9900 | 203,260 | -0.01(-1.09%) |
Mar 25, 2019 | 1.000 | 1.010 | 0.9917 | 1.001 | 85,585 | +0.00(+0.25%) |
Mar 22, 2019 | 1.010 | 1.020 | 0.9984 | 0.9984 | 170,200 | -0.04(-4.00%) |
Mar 21, 2019 | 1.040 | 1.060 | 1.020 | 1.040 | 151,599 | -0.02(-2.35%) |
Mar 20, 2019 | 1.070 | 1.080 | 1.060 | 1.065 | 112,286 | -0.04(-3.18%) |
Mar 19, 2019 | 1.110 | 1.110 | 1.084 | 1.100 | 466,840 | +0.01(+0.46%) |
Mar 18, 2019 | 1.090 | 1.100 | 1.090 | 1.095 | 38,760 | +0.03(+3.30%) |
Mar 15, 2019 | 1.060 | 1.070 | 1.046 | 1.060 | 511,700 | +0.01(+0.95%) |
Mar 14, 2019 | 1.073 | 1.080 | 1.050 | 1.050 | 52,977 | -0.01(-0.94%) |
Mar 13, 2019 | 1.060 | 1.080 | 1.060 | 1.060 | 84,008 | +0.01(+0.47%) |
Mar 12, 2019 | 1.050 | 1.070 | 1.040 | 1.055 | 389,733 | +0.00(+0.00%) |
Mar 11, 2019 | 1.045 | 1.070 | 1.040 | 1.055 | 87,076 | +0.02(+2.43%) |
Mar 08, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 705,100 | -0.03(-2.83%) |
Mar 07, 2019 | 1.080 | 1.090 | 1.060 | 1.060 | 115,837 | -0.05(-4.50%) |
Mar 06, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 170,320 | -0.01(-0.89%) |
Mar 05, 2019 | 1.123 | 1.135 | 1.110 | 1.120 | 128,121 | -0.00(-0.44%) |
Mar 04, 2019 | 1.130 | 1.140 | 1.110 | 1.125 | 123,762 | -0.01(-0.88%) |
Mar 01, 2019 | 1.160 | 1.160 | 1.130 | 1.135 | 67,400 | -0.03(-2.99%) |
Feb 28, 2019 | 1.152 | 1.170 | 1.130 | 1.170 | 136,707 | +0.02(+2.18%) |
Feb 27, 2019 | 1.130 | 1.150 | 1.120 | 1.145 | 696,715 | +0.03(+2.69%) |
Feb 26, 2019 | 1.120 | 1.130 | 1.090 | 1.115 | 128,770 | +0.01(+1.36%) |
Feb 25, 2019 | 1.090 | 1.130 | 1.090 | 1.100 | 250,302 | +0.00(+0.00%) |
Feb 22, 2019 | 1.090 | 1.110 | 1.080 | 1.100 | 127,400 | +0.00(+0.00%) |
Feb 21, 2019 | 1.100 | 1.120 | 1.080 | 1.100 | 34,246 | +0.00(+0.00%) |
Feb 20, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 136,548 | -0.01(-0.90%) |
Feb 19, 2019 | 1.110 | 1.110 | 1.100 | 1.110 | 112,941 | +0.02(+1.83%) |
Feb 15, 2019 | 1.080 | 1.110 | 1.080 | 1.090 | 4,219,600 | +0.03(+2.83%) |
Feb 14, 2019 | 1.065 | 1.090 | 1.050 | 1.060 | 103,579 | -0.02(-1.85%) |
Feb 13, 2019 | 1.070 | 1.090 | 1.050 | 1.080 | 233,672 | +0.01(+0.47%) |
Feb 12, 2019 | 1.070 | 1.090 | 1.070 | 1.075 | 123,218 | -0.01(-0.92%) |
Feb 11, 2019 | 1.095 | 1.110 | 1.080 | 1.085 | 138,243 | +0.01(+1.40%) |
Feb 08, 2019 | 1.075 | 1.080 | 1.060 | 1.070 | 68,600 | +0.00(+0.00%) |
Feb 07, 2019 | 1.100 | 1.100 | 1.060 | 1.070 | 149,521 | -0.04(-3.60%) |
Feb 06, 2019 | 1.110 | 1.130 | 1.100 | 1.110 | 169,899 | -0.01(-0.89%) |
Feb 05, 2019 | 1.100 | 1.130 | 1.100 | 1.120 | 171,716 | +0.01(+0.90%) |
Feb 04, 2019 | 1.110 | 1.120 | 1.095 | 1.110 | 68,876 | -0.05(-4.72%) |