Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.140 | 1.170 | 1.140 | 1.153 | 5,159 | -0.03(-2.31%) |
Apr 29, 2019 | 1.170 | 1.180 | 1.140 | 1.180 | 7,810 | +0.02(+2.08%) |
Apr 26, 2019 | 1.156 | 1.156 | 1.156 | 150 | +0.00(+0.00%) | |
Apr 25, 2019 | 1.180 | 1.187 | 1.156 | 1.156 | 6,183 | -0.04(-3.47%) |
Apr 24, 2019 | 1.180 | 1.200 | 1.180 | 1.197 | 2,553 | +0.02(+1.47%) |
Apr 23, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 10,471 | +0.00(+0.01%) |
Apr 22, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 3,915 | +0.00(+0.00%) |
Apr 18, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 3,300 | +0.00(+0.00%) |
Apr 17, 2019 | 1.180 | 1.182 | 1.180 | 1.180 | 1,207 | -0.02(-1.67%) |
Apr 16, 2019 | 1.200 | 1.200 | 1.194 | 1.200 | 1,493 | +0.02(+1.69%) |
Apr 15, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 5,001 | -0.05(-4.07%) |
Apr 12, 2019 | 1.210 | 1.235 | 1.200 | 1.230 | 2,400 | +0.03(+2.15%) |
Apr 11, 2019 | 1.180 | 1.240 | 1.180 | 1.204 | 6,485 | +0.00(+0.35%) |
Apr 10, 2019 | 1.226 | 1.226 | 1.200 | 1.200 | 5,821 | -0.05(-4.01%) |
Apr 09, 2019 | 1.213 | 1.250 | 1.213 | 1.250 | 1,800 | +0.04(+2.94%) |
Apr 08, 2019 | 1.170 | 1.250 | 1.170 | 1.214 | 2,236 | -0.02(-1.49%) |
Apr 05, 2019 | 1.270 | 1.270 | 1.210 | 1.233 | 7,900 | +0.06(+5.36%) |
Apr 04, 2019 | 1.270 | 1.270 | 1.170 | 1.170 | 3,749 | -0.08(-6.29%) |
Apr 03, 2019 | 1.190 | 1.280 | 1.150 | 1.248 | 17,489 | +0.06(+4.92%) |
Apr 02, 2019 | 1.230 | 1.280 | 1.170 | 1.190 | 14,884 | -0.00(-0.20%) |
Apr 01, 2019 | 1.200 | 1.320 | 1.160 | 1.192 | 23,212 | +0.00(+0.18%) |
Mar 29, 2019 | 1.190 | 1.200 | 1.154 | 1.190 | 1,000 | +0.00(+0.02%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.180 | 1.190 | 9,643 | -0.01(-0.83%) |
Mar 27, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 7,683 | -0.02(-1.97%) |
Mar 26, 2019 | 1.163 | 1.240 | 1.163 | 1.224 | 4,076 | +0.06(+5.06%) |
Mar 25, 2019 | 1.200 | 1.220 | 1.160 | 1.165 | 10,547 | -0.03(-2.91%) |
Mar 22, 2019 | 1.230 | 1.259 | 1.200 | 1.200 | 4,200 | -0.05(-4.00%) |
Mar 21, 2019 | 1.230 | 1.300 | 1.206 | 1.250 | 19,851 | +0.04(+3.31%) |
Mar 20, 2019 | 1.220 | 1.220 | 1.185 | 1.210 | 8,413 | -0.01(-0.82%) |
Mar 19, 2019 | 1.230 | 1.250 | 1.200 | 1.220 | 23,465 | +0.02(+1.67%) |
Mar 18, 2019 | 1.190 | 1.260 | 1.190 | 1.200 | 18,605 | +0.00(+0.00%) |
Mar 15, 2019 | 1.190 | 1.260 | 0.9990 | 1.200 | 33,500 | +0.01(+0.84%) |
Mar 14, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 16,247 | +0.03(+2.59%) |
Mar 13, 2019 | 1.190 | 1.190 | 1.160 | 1.160 | 8,604 | -0.02(-1.69%) |
Mar 12, 2019 | 1.210 | 1.210 | 1.175 | 1.180 | 15,614 | -0.03(-2.48%) |
Mar 11, 2019 | 1.220 | 1.265 | 1.200 | 1.210 | 13,063 | -0.01(-0.82%) |
Mar 08, 2019 | 1.270 | 1.270 | 1.210 | 1.220 | 4,800 | -0.06(-4.69%) |
Mar 07, 2019 | 1.290 | 1.290 | 1.210 | 1.280 | 11,342 | -0.01(-1.05%) |
Mar 06, 2019 | 1.360 | 1.370 | 1.285 | 1.294 | 10,273 | -0.07(-4.88%) |
Mar 05, 2019 | 1.400 | 1.414 | 1.354 | 1.360 | 14,109 | -0.03(-1.91%) |
Mar 04, 2019 | 1.410 | 1.440 | 1.360 | 1.387 | 12,636 | -0.01(-0.96%) |
Mar 01, 2019 | 1.330 | 1.400 | 1.330 | 1.400 | 12,400 | +0.08(+6.06%) |
Feb 28, 2019 | 1.400 | 1.420 | 1.290 | 1.320 | 35,785 | -0.10(-7.04%) |
Feb 27, 2019 | 1.400 | 1.420 | 1.350 | 1.420 | 20,887 | +0.04(+2.89%) |
Feb 26, 2019 | 1.440 | 1.440 | 1.380 | 1.380 | 9,270 | +0.00(+0.01%) |
Feb 25, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 27,843 | -0.01(-0.36%) |
Feb 22, 2019 | 1.340 | 1.400 | 1.340 | 1.385 | 10,500 | +0.04(+3.36%) |
Feb 21, 2019 | 1.320 | 1.350 | 1.320 | 1.340 | 7,971 | +0.01(+0.75%) |
Feb 20, 2019 | 1.290 | 1.330 | 1.280 | 1.330 | 26,141 | +0.05(+3.91%) |
Feb 19, 2019 | 1.420 | 1.447 | 1.243 | 1.280 | 47,004 | -0.10(-7.25%) |
Feb 15, 2019 | 1.430 | 1.440 | 1.370 | 1.380 | 12,700 | -0.06(-4.17%) |
Feb 14, 2019 | 1.430 | 1.480 | 1.378 | 1.440 | 8,482 | +0.01(+0.70%) |
Feb 13, 2019 | 1.450 | 1.520 | 1.314 | 1.430 | 16,321 | -0.03(-2.05%) |
Feb 12, 2019 | 1.380 | 1.490 | 1.330 | 1.460 | 69,573 | +0.15(+11.76%) |
Feb 11, 2019 | 1.520 | 1.570 | 1.280 | 1.306 | 80,182 | -0.22(-14.61%) |
Feb 08, 2019 | 1.460 | 1.640 | 1.380 | 1.530 | 104,600 | +0.08(+5.52%) |
Feb 07, 2019 | 1.250 | 1.450 | 1.250 | 1.450 | 46,342 | +0.21(+16.94%) |
Feb 06, 2019 | 1.340 | 1.440 | 1.240 | 1.240 | 27,808 | -0.04(-3.13%) |
Feb 05, 2019 | 1.200 | 1.466 | 1.097 | 1.280 | 83,063 | +0.08(+6.67%) |
Feb 04, 2019 | 1.050 | 1.260 | 1.050 | 1.200 | 63,809 | +0.13(+12.15%) |