Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.100 | 1.150 | 1.080 | 1.110 | 92,700 | +0.04(+3.74%) |
Mar 28, 2019 | 1.065 | 1.198 | 1.060 | 1.070 | 45,068 | -0.05(-4.46%) |
Mar 27, 2019 | 1.090 | 1.120 | 1.050 | 1.120 | 38,391 | +0.02(+1.82%) |
Mar 26, 2019 | 1.090 | 1.140 | 1.082 | 1.100 | 55,084 | +0.02(+1.85%) |
Mar 25, 2019 | 1.090 | 1.100 | 1.031 | 1.080 | 46,065 | -0.04(-3.57%) |
Mar 22, 2019 | 1.050 | 1.120 | 1.038 | 1.120 | 36,600 | +0.04(+3.70%) |
Mar 21, 2019 | 1.150 | 1.150 | 1.010 | 1.080 | 166,669 | -0.07(-6.09%) |
Mar 20, 2019 | 1.250 | 1.250 | 1.050 | 1.150 | 200,958 | -0.10(-8.00%) |
Mar 19, 2019 | 1.230 | 1.280 | 1.220 | 1.250 | 47,621 | +0.02(+1.63%) |
Mar 18, 2019 | 1.310 | 1.313 | 1.230 | 1.230 | 39,324 | -0.08(-6.11%) |
Mar 15, 2019 | 1.300 | 1.360 | 1.300 | 1.310 | 21,900 | +0.00(+0.00%) |
Mar 14, 2019 | 1.430 | 1.430 | 1.287 | 1.310 | 43,906 | -0.11(-7.75%) |
Mar 13, 2019 | 1.340 | 1.440 | 1.320 | 1.420 | 61,216 | +0.08(+5.98%) |
Mar 12, 2019 | 1.337 | 1.379 | 1.300 | 1.340 | 34,589 | +0.01(+0.74%) |
Mar 11, 2019 | 1.330 | 1.390 | 1.300 | 1.330 | 31,777 | +0.05(+3.91%) |
Mar 08, 2019 | 1.400 | 1.450 | 1.280 | 1.280 | 167,500 | -0.18(-12.33%) |
Mar 07, 2019 | 1.460 | 1.520 | 1.350 | 1.460 | 141,891 | +0.00(+0.00%) |
Mar 06, 2019 | 1.640 | 1.676 | 1.380 | 1.460 | 384,125 | -0.19(-11.52%) |
Mar 05, 2019 | 1.260 | 1.800 | 1.260 | 1.650 | 1,357,408 | +0.40(+32.00%) |
Mar 04, 2019 | 1.250 | 1.310 | 1.220 | 1.250 | 83,135 | +0.02(+1.63%) |
Mar 01, 2019 | 1.230 | 1.300 | 1.230 | 1.230 | 19,200 | +0.01(+0.82%) |
Feb 28, 2019 | 1.230 | 1.310 | 1.220 | 1.220 | 19,409 | -0.02(-1.61%) |
Feb 27, 2019 | 1.300 | 1.350 | 1.220 | 1.240 | 74,737 | -0.09(-6.77%) |
Feb 26, 2019 | 1.340 | 1.400 | 1.220 | 1.330 | 94,896 | -0.01(-0.75%) |
Feb 25, 2019 | 1.360 | 1.390 | 1.260 | 1.340 | 440,628 | +0.15(+12.61%) |
Feb 22, 2019 | 1.180 | 1.250 | 1.160 | 1.190 | 45,700 | +0.01(+0.85%) |
Feb 21, 2019 | 1.180 | 1.180 | 1.137 | 1.180 | 15,447 | +0.04(+3.51%) |
Feb 20, 2019 | 1.140 | 1.150 | 1.139 | 1.140 | 8,253 | +0.00(+0.00%) |
Feb 19, 2019 | 1.170 | 1.170 | 1.130 | 1.140 | 39,309 | -0.04(-3.39%) |
Feb 15, 2019 | 1.220 | 1.280 | 1.150 | 1.180 | 49,000 | -0.02(-1.67%) |
Feb 14, 2019 | 1.170 | 1.230 | 1.170 | 1.200 | 56,254 | +0.02(+1.69%) |
Feb 13, 2019 | 1.210 | 1.230 | 1.170 | 1.180 | 36,545 | -0.02(-1.67%) |
Feb 12, 2019 | 1.210 | 1.210 | 1.174 | 1.200 | 23,470 | +0.05(+4.35%) |
Feb 11, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 19,655 | -0.04(-3.36%) |
Feb 08, 2019 | 1.190 | 1.210 | 1.170 | 1.190 | 26,400 | +0.01(+0.85%) |
Feb 07, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 5,765 | -0.02(-1.26%) |
Feb 06, 2019 | 1.210 | 1.210 | 1.180 | 1.195 | 5,141 | -0.00(-0.42%) |
Feb 05, 2019 | 1.230 | 1.230 | 1.200 | 1.200 | 23,826 | -0.03(-2.44%) |
Feb 04, 2019 | 1.240 | 1.240 | 1.230 | 1.230 | 10,327 | +0.01(+0.82%) |
Feb 01, 2019 | 1.230 | 1.250 | 1.220 | 1.220 | 16,700 | -0.02(-1.61%) |
Jan 31, 2019 | 1.220 | 1.270 | 1.220 | 1.240 | 70,437 | +0.01(+0.81%) |
Jan 30, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 18,127 | -0.05(-3.91%) |
Jan 29, 2019 | 1.270 | 1.294 | 1.270 | 1.280 | 24,337 | +0.02(+1.94%) |
Jan 28, 2019 | 1.325 | 1.325 | 1.256 | 1.256 | 9,105 | -0.02(-1.91%) |
Jan 25, 2019 | 1.260 | 1.340 | 1.250 | 1.280 | 14,900 | +0.02(+1.59%) |
Jan 24, 2019 | 1.250 | 1.300 | 1.180 | 1.260 | 48,731 | -0.04(-3.08%) |
Jan 23, 2019 | 1.330 | 1.330 | 1.264 | 1.300 | 59,172 | -0.08(-5.80%) |
Jan 22, 2019 | 1.420 | 1.420 | 1.200 | 1.380 | 59,030 | -0.01(-0.72%) |
Jan 18, 2019 | 1.320 | 1.420 | 1.300 | 1.390 | 475,800 | +0.10(+7.75%) |
Jan 17, 2019 | 1.120 | 1.350 | 1.120 | 1.290 | 67,851 | +0.17(+15.18%) |
Jan 16, 2019 | 1.140 | 1.170 | 1.120 | 1.120 | 7,996 | -0.02(-1.75%) |
Jan 15, 2019 | 1.130 | 1.180 | 1.123 | 1.140 | 17,114 | -0.01(-0.87%) |
Jan 14, 2019 | 1.050 | 1.160 | 1.050 | 1.150 | 35,146 | +0.09(+8.49%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.040 | 1.060 | 39,500 | -0.07(-6.19%) |
Jan 10, 2019 | 1.130 | 1.180 | 1.110 | 1.130 | 29,297 | +0.00(+0.00%) |
Jan 09, 2019 | 1.100 | 1.160 | 1.090 | 1.130 | 9,452 | +0.03(+2.73%) |
Jan 08, 2019 | 1.160 | 1.200 | 1.080 | 1.100 | 29,842 | -0.01(-0.90%) |
Jan 07, 2019 | 1.100 | 1.160 | 1.080 | 1.110 | 30,441 | +0.02(+1.83%) |
Jan 04, 2019 | 1.140 | 1.160 | 1.065 | 1.090 | 31,100 | -0.05(-4.39%) |
Jan 03, 2019 | 1.110 | 1.150 | 1.020 | 1.140 | 91,312 | -0.04(-3.39%) |