Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.100 | 1.150 | 1.090 | 1.090 | 966,400 | -0.04(-3.54%) |
Mar 28, 2019 | 1.200 | 1.227 | 1.120 | 1.130 | 804,797 | -0.07(-5.83%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.140 | 1.200 | 707,756 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 922,951 | +0.08(+7.14%) |
Mar 25, 2019 | 1.110 | 1.135 | 1.090 | 1.120 | 1,121,948 | -0.01(-0.88%) |
Mar 22, 2019 | 1.210 | 1.220 | 1.095 | 1.130 | 1,585,800 | -0.09(-7.38%) |
Mar 21, 2019 | 1.250 | 1.280 | 1.190 | 1.220 | 674,335 | -0.02(-1.61%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 790,868 | -0.01(-0.80%) |
Mar 19, 2019 | 1.300 | 1.340 | 1.240 | 1.250 | 1,001,592 | -0.03(-2.34%) |
Mar 18, 2019 | 1.300 | 1.350 | 1.220 | 1.280 | 2,305,536 | -0.02(-1.54%) |
Mar 15, 2019 | 1.160 | 1.330 | 1.160 | 1.300 | 4,908,500 | +0.10(+8.33%) |
Mar 14, 2019 | 1.230 | 1.270 | 1.190 | 1.200 | 552,577 | +0.01(+0.84%) |
Mar 13, 2019 | 1.160 | 1.250 | 1.160 | 1.190 | 635,997 | +0.02(+1.71%) |
Mar 12, 2019 | 1.290 | 1.318 | 1.160 | 1.170 | 1,626,431 | -0.12(-9.30%) |
Mar 11, 2019 | 1.280 | 1.350 | 1.260 | 1.290 | 669,881 | +0.01(+0.78%) |
Mar 08, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 482,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.270 | 1.360 | 1.250 | 1.280 | 625,493 | +0.00(+0.00%) |
Mar 06, 2019 | 1.370 | 1.390 | 1.260 | 1.280 | 778,485 | -0.08(-5.88%) |
Mar 05, 2019 | 1.320 | 1.400 | 1.300 | 1.360 | 1,023,659 | +0.07(+5.43%) |
Mar 04, 2019 | 1.430 | 1.430 | 1.180 | 1.290 | 1,772,018 | -0.10(-7.19%) |
Mar 01, 2019 | 1.350 | 1.500 | 1.300 | 1.390 | 3,231,400 | +0.04(+2.96%) |
Feb 28, 2019 | 1.400 | 1.410 | 1.300 | 1.350 | 2,262,660 | -0.06(-4.26%) |
Feb 27, 2019 | 1.250 | 1.440 | 1.180 | 1.410 | 3,734,527 | +0.17(+13.71%) |
Feb 26, 2019 | 1.070 | 1.250 | 1.070 | 1.240 | 1,966,229 | +0.15(+13.76%) |
Feb 25, 2019 | 1.070 | 1.150 | 1.060 | 1.090 | 1,268,426 | +0.02(+1.87%) |
Feb 22, 2019 | 1.050 | 1.120 | 0.9900 | 1.070 | 2,010,100 | +0.04(+3.88%) |
Feb 21, 2019 | 1.050 | 1.055 | 0.9816 | 1.030 | 424,370 | +0.01(+0.98%) |
Feb 20, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 604,187 | -0.02(-1.92%) |
Feb 19, 2019 | 1.050 | 1.070 | 1.040 | 1.040 | 351,442 | -0.01(-0.95%) |
Feb 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 224,200 | +0.01(+0.96%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.022 | 1.040 | 339,990 | -0.02(-1.89%) |
Feb 13, 2019 | 1.060 | 1.070 | 0.9763 | 1.060 | 776,609 | -0.01(-0.93%) |
Feb 12, 2019 | 1.090 | 1.170 | 1.050 | 1.070 | 2,485,298 | -0.01(-0.93%) |
Feb 11, 2019 | 1.090 | 1.090 | 1.030 | 1.080 | 665,805 | +0.05(+4.85%) |
Feb 08, 2019 | 1.070 | 1.120 | 1.010 | 1.030 | 523,800 | -0.04(-3.74%) |
Feb 07, 2019 | 1.080 | 1.100 | 1.050 | 1.070 | 245,417 | -0.03(-2.73%) |
Feb 06, 2019 | 1.040 | 1.100 | 1.020 | 1.100 | 311,176 | +0.06(+5.77%) |
Feb 05, 2019 | 1.030 | 1.080 | 1.000 | 1.040 | 209,211 | +0.01(+1.44%) |
Feb 04, 2019 | 1.060 | 1.060 | 1.000 | 1.025 | 226,030 | -0.02(-2.36%) |
Feb 01, 2019 | 1.110 | 1.110 | 0.9900 | 1.050 | 889,100 | -0.05(-4.55%) |
Jan 31, 2019 | 0.9800 | 1.120 | 0.9700 | 1.100 | 1,632,305 | +0.12(+12.24%) |
Jan 30, 2019 | 0.9100 | 0.9800 | 0.9000 | 0.9800 | 355,339 | +0.05(+5.38%) |
Jan 29, 2019 | 0.9400 | 0.9795 | 0.8770 | 0.9300 | 750,930 | -0.00(-0.45%) |
Jan 28, 2019 | 1.000 | 1.020 | 0.9202 | 0.9342 | 801,367 | -0.09(-8.41%) |
Jan 25, 2019 | 0.9700 | 1.080 | 0.9500 | 1.020 | 623,100 | +0.04(+4.08%) |
Jan 24, 2019 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 611,725 | +0.01(+1.03%) |
Jan 23, 2019 | 1.030 | 1.080 | 0.9700 | 0.9700 | 783,520 | -0.07(-6.73%) |
Jan 22, 2019 | 1.130 | 1.150 | 1.020 | 1.040 | 983,248 | -0.08(-7.14%) |
Jan 18, 2019 | 0.9900 | 1.140 | 0.9900 | 1.120 | 1,828,600 | +0.12(+12.00%) |
Jan 17, 2019 | 1.050 | 1.055 | 0.9600 | 1.000 | 974,337 | -0.06(-5.66%) |
Jan 16, 2019 | 0.9900 | 1.080 | 0.9600 | 1.060 | 1,224,627 | +0.07(+7.07%) |
Jan 15, 2019 | 1.080 | 1.120 | 0.9500 | 0.9900 | 2,123,271 | -0.01(-1.00%) |
Jan 14, 2019 | 0.9700 | 1.200 | 0.9400 | 1.000 | 5,114,506 | +0.07(+7.53%) |
Jan 11, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 2,383,200 | +0.06(+6.90%) |
Jan 10, 2019 | 0.8200 | 0.9000 | 0.7600 | 0.8700 | 2,251,519 | +0.11(+14.47%) |
Jan 09, 2019 | 0.7400 | 0.7600 | 0.7100 | 0.7600 | 410,560 | +0.03(+4.52%) |
Jan 08, 2019 | 0.7181 | 0.7500 | 0.6685 | 0.7271 | 923,539 | -0.01(-1.07%) |
Jan 07, 2019 | 0.6000 | 0.7449 | 0.6000 | 0.7350 | 1,274,222 | +0.14(+22.50%) |
Jan 04, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 359,700 | +0.00(+0.52%) |
Jan 03, 2019 | 0.6200 | 0.6311 | 0.5700 | 0.5969 | 331,371 | -0.01(-2.15%) |