Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.030 | 1.070 | 1.030 | 1.032 | 3,591 | -0.02(-1.70%) |
Apr 29, 2019 | 1.120 | 1.120 | 1.045 | 1.050 | 14,437 | -0.04(-3.67%) |
Apr 26, 2019 | 1.098 | 1.098 | 1.030 | 1.090 | 6,200 | +0.01(+0.93%) |
Apr 25, 2019 | 1.050 | 1.090 | 1.050 | 1.080 | 904 | +0.02(+1.73%) |
Apr 24, 2019 | 1.070 | 1.070 | 1.030 | 1.062 | 2,523 | -0.01(-0.79%) |
Apr 23, 2019 | 1.020 | 1.070 | 1.020 | 1.070 | 5,074 | +0.01(+0.94%) |
Apr 22, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 8,918 | -0.00(-0.38%) |
Apr 18, 2019 | 1.097 | 1.113 | 1.060 | 1.064 | 6,600 | -0.04(-3.27%) |
Apr 17, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 1,121 | +0.00(+0.02%) |
Apr 16, 2019 | 1.089 | 1.100 | 1.050 | 1.100 | 8,396 | -0.02(-1.80%) |
Apr 15, 2019 | 1.160 | 1.160 | 1.070 | 1.120 | 4,019 | +0.01(+0.90%) |
Apr 12, 2019 | 1.130 | 1.130 | 1.070 | 1.110 | 2,100 | -0.01(-0.89%) |
Apr 11, 2019 | 1.080 | 1.120 | 1.080 | 1.120 | 3,003 | +0.01(+0.90%) |
Apr 10, 2019 | 1.050 | 1.110 | 1.050 | 1.110 | 5,548 | +0.06(+5.24%) |
Apr 09, 2019 | 1.060 | 1.100 | 1.055 | 1.055 | 10,226 | -0.05(-4.12%) |
Apr 08, 2019 | 1.110 | 1.140 | 1.100 | 1.100 | 18,286 | -0.01(-0.91%) |
Apr 05, 2019 | 1.100 | 1.140 | 1.100 | 1.110 | 4,300 | -0.02(-1.81%) |
Apr 04, 2019 | 1.140 | 1.149 | 1.080 | 1.131 | 30,616 | -0.03(-2.53%) |
Apr 03, 2019 | 1.070 | 1.180 | 1.070 | 1.160 | 59,987 | +0.10(+9.43%) |
Apr 02, 2019 | 1.060 | 1.090 | 1.015 | 1.060 | 11,179 | -0.01(-0.93%) |
Apr 01, 2019 | 1.010 | 1.080 | 1.010 | 1.070 | 26,770 | +0.06(+5.94%) |
Mar 29, 2019 | 1.040 | 1.172 | 1.010 | 1.010 | 198,800 | -0.04(-3.81%) |
Mar 28, 2019 | 1.060 | 1.060 | 1.025 | 1.050 | 7,132 | -0.03(-2.78%) |
Mar 27, 2019 | 1.080 | 1.080 | 1.060 | 1.080 | 8,545 | -0.00(-0.24%) |
Mar 26, 2019 | 1.080 | 1.100 | 1.070 | 1.083 | 7,013 | +0.01(+1.18%) |
Mar 25, 2019 | 1.070 | 1.070 | 1.070 | 64 | +0.00(+0.00%) | |
Mar 22, 2019 | 1.050 | 1.080 | 1.050 | 1.070 | 19,600 | -0.01(-0.93%) |
Mar 21, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 1,015 | +0.01(+0.93%) |
Mar 20, 2019 | 1.040 | 1.080 | 1.035 | 1.070 | 20,245 | +0.01(+0.94%) |
Mar 19, 2019 | 1.050 | 1.060 | 1.030 | 1.060 | 11,597 | -0.03(-2.75%) |
Mar 18, 2019 | 1.090 | 1.090 | 1.030 | 1.090 | 7,363 | +0.04(+3.99%) |
Mar 15, 2019 | 1.030 | 1.070 | 1.015 | 1.048 | 10,900 | +0.02(+1.77%) |
Mar 14, 2019 | 1.060 | 1.065 | 1.000 | 1.030 | 35,953 | -0.07(-6.36%) |
Mar 13, 2019 | 1.090 | 1.110 | 1.050 | 1.100 | 6,932 | +0.02(+1.85%) |
Mar 12, 2019 | 1.080 | 1.110 | 1.050 | 1.080 | 13,032 | -0.05(-4.42%) |
Mar 11, 2019 | 1.191 | 1.191 | 1.052 | 1.130 | 15,939 | -0.02(-1.74%) |
Mar 08, 2019 | 1.250 | 1.250 | 1.150 | 1.150 | 21,500 | -0.04(-3.19%) |
Mar 07, 2019 | 1.370 | 1.370 | 1.150 | 1.188 | 137,550 | -0.12(-9.32%) |
Mar 06, 2019 | 1.120 | 1.390 | 1.090 | 1.310 | 271,631 | +0.18(+15.81%) |
Mar 05, 2019 | 1.115 | 1.290 | 1.080 | 1.131 | 123,319 | +0.01(+1.01%) |
Mar 04, 2019 | 1.060 | 1.140 | 1.050 | 1.120 | 13,722 | +0.03(+2.74%) |
Mar 01, 2019 | 1.080 | 1.120 | 1.080 | 1.090 | 1,500 | +0.02(+2.33%) |
Feb 28, 2019 | 1.106 | 1.106 | 1.060 | 1.065 | 14,893 | -0.01(-0.82%) |
Feb 27, 2019 | 1.074 | 1.074 | 1.074 | 1.074 | 249 | -0.02(-2.16%) |
Feb 26, 2019 | 1.080 | 1.098 | 1.030 | 1.098 | 12,213 | +0.01(+1.35%) |
Feb 25, 2019 | 1.040 | 1.190 | 1.034 | 1.083 | 63,197 | +0.03(+3.15%) |
Feb 22, 2019 | 1.040 | 1.050 | 1.040 | 1.050 | 9,500 | +0.03(+2.61%) |
Feb 21, 2019 | 1.030 | 1.053 | 1.020 | 1.023 | 2,569 | -0.03(-2.54%) |
Feb 20, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 811 | +0.03(+3.23%) |
Feb 19, 2019 | 1.030 | 1.040 | 1.017 | 1.017 | 4,461 | -0.02(-2.20%) |
Feb 15, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 2,100 | +0.03(+2.97%) |
Feb 14, 2019 | 1.010 | 1.010 | 1.010 | 220 | -0.00(-0.04%) | |
Feb 13, 2019 | 1.090 | 1.130 | 0.9990 | 1.010 | 34,221 | -0.01(-0.94%) |
Feb 12, 2019 | 1.056 | 1.056 | 1.020 | 1.020 | 1,834 | +0.01(+0.99%) |
Feb 11, 2019 | 1.090 | 1.100 | 1.010 | 1.010 | 1,675 | -0.03(-2.88%) |
Feb 08, 2019 | 1.020 | 1.090 | 1.020 | 1.040 | 9,100 | +0.02(+1.96%) |
Feb 07, 2019 | 1.190 | 1.190 | 0.9980 | 1.020 | 5,906 | +0.02(+1.49%) |
Feb 06, 2019 | 1.000 | 1.005 | 1.000 | 1.005 | 8,274 | +0.00(+0.40%) |
Feb 05, 2019 | 1.027 | 1.030 | 1.001 | 1.001 | 2,953 | +0.00(+0.50%) |
Feb 04, 2019 | 1.050 | 1.080 | 0.9950 | 0.9960 | 3,664 | -0.01(-1.39%) |