Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 202,900 | -0.03(-1.80%) |
Mar 28, 2019 | 1.590 | 1.695 | 1.540 | 1.670 | 173,640 | +0.09(+5.70%) |
Mar 27, 2019 | 1.610 | 1.680 | 1.520 | 1.580 | 504,713 | -0.02(-1.25%) |
Mar 26, 2019 | 1.720 | 1.740 | 1.580 | 1.600 | 634,981 | -0.13(-7.51%) |
Mar 25, 2019 | 1.740 | 1.780 | 1.650 | 1.730 | 751,309 | +0.02(+1.17%) |
Mar 22, 2019 | 1.700 | 1.740 | 1.500 | 1.710 | 769,300 | +0.08(+4.91%) |
Mar 21, 2019 | 1.650 | 1.670 | 1.530 | 1.630 | 496,304 | -0.02(-1.21%) |
Mar 20, 2019 | 1.780 | 1.780 | 1.630 | 1.650 | 488,458 | -0.11(-6.25%) |
Mar 19, 2019 | 1.640 | 1.800 | 1.610 | 1.760 | 482,924 | +0.12(+7.32%) |
Mar 18, 2019 | 1.610 | 1.670 | 1.600 | 1.640 | 380,983 | -0.01(-0.61%) |
Mar 15, 2019 | 1.560 | 1.660 | 1.550 | 1.650 | 357,900 | +0.09(+5.77%) |
Mar 14, 2019 | 1.600 | 1.610 | 1.540 | 1.560 | 399,491 | -0.02(-1.27%) |
Mar 13, 2019 | 1.520 | 1.610 | 1.470 | 1.580 | 494,130 | +0.09(+6.04%) |
Mar 12, 2019 | 1.490 | 1.580 | 1.480 | 1.490 | 574,563 | +0.05(+3.47%) |
Mar 11, 2019 | 1.360 | 1.449 | 1.310 | 1.440 | 280,455 | +0.08(+5.88%) |
Mar 08, 2019 | 1.270 | 1.380 | 1.200 | 1.360 | 456,800 | +0.15(+12.40%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.200 | 1.210 | 468,069 | -0.13(-9.70%) |
Mar 06, 2019 | 1.280 | 1.380 | 1.280 | 1.340 | 197,232 | +0.06(+4.69%) |
Mar 05, 2019 | 1.450 | 1.500 | 1.230 | 1.280 | 866,425 | -0.18(-12.33%) |
Mar 04, 2019 | 1.600 | 1.600 | 1.430 | 1.460 | 385,002 | -0.14(-8.75%) |
Mar 01, 2019 | 1.650 | 1.710 | 1.590 | 1.600 | 372,500 | -0.03(-2.14%) |
Feb 28, 2019 | 1.760 | 1.780 | 1.600 | 1.635 | 371,931 | -0.10(-6.03%) |
Feb 27, 2019 | 1.750 | 1.820 | 1.650 | 1.740 | 363,716 | +0.02(+1.16%) |
Feb 26, 2019 | 1.790 | 1.980 | 1.600 | 1.720 | 1,379,515 | -0.05(-2.82%) |
Feb 25, 2019 | 1.620 | 1.800 | 1.600 | 1.770 | 1,212,072 | +0.18(+11.32%) |
Feb 22, 2019 | 1.430 | 1.740 | 1.430 | 1.590 | 1,767,300 | +0.18(+12.77%) |
Feb 21, 2019 | 1.300 | 1.447 | 1.300 | 1.410 | 701,861 | +0.13(+10.16%) |
Feb 20, 2019 | 1.300 | 1.340 | 1.280 | 1.280 | 180,073 | -0.01(-0.78%) |
Feb 19, 2019 | 1.250 | 1.290 | 1.200 | 1.290 | 268,691 | +0.06(+4.88%) |
Feb 15, 2019 | 1.340 | 1.420 | 1.230 | 1.230 | 336,700 | -0.10(-7.52%) |
Feb 14, 2019 | 1.200 | 1.340 | 1.200 | 1.330 | 337,023 | +0.13(+10.83%) |
Feb 13, 2019 | 1.240 | 1.247 | 1.180 | 1.200 | 237,312 | +0.02(+1.69%) |
Feb 12, 2019 | 1.080 | 1.230 | 1.070 | 1.180 | 550,988 | +0.11(+10.28%) |
Feb 11, 2019 | 1.050 | 1.100 | 1.020 | 1.070 | 159,874 | +0.05(+4.90%) |
Feb 08, 2019 | 0.9800 | 1.050 | 0.9500 | 1.020 | 183,100 | +0.04(+4.08%) |
Feb 07, 2019 | 0.9900 | 1.020 | 0.9700 | 0.9800 | 72,152 | -0.02(-1.75%) |
Feb 06, 2019 | 1.000 | 1.040 | 0.9901 | 0.9975 | 56,548 | -0.00(-0.25%) |
Feb 05, 2019 | 1.010 | 1.020 | 0.9950 | 1.000 | 61,204 | +0.00(+0.49%) |
Feb 04, 2019 | 0.9888 | 1.040 | 0.9800 | 0.9951 | 78,507 | +0.02(+2.06%) |
Feb 01, 2019 | 0.9800 | 1.010 | 0.9750 | 0.9750 | 85,600 | -0.01(-0.51%) |
Jan 31, 2019 | 0.9913 | 1.010 | 0.9752 | 0.9800 | 133,341 | -0.02(-1.61%) |
Jan 30, 2019 | 1.006 | 1.010 | 0.9951 | 0.9960 | 76,330 | +0.01(+1.00%) |
Jan 29, 2019 | 0.9851 | 1.010 | 0.9700 | 0.9861 | 56,936 | +0.01(+0.62%) |
Jan 28, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9800 | 94,646 | +0.01(+1.03%) |
Jan 25, 2019 | 0.9800 | 1.010 | 0.9200 | 0.9700 | 87,200 | -0.01(-0.51%) |
Jan 24, 2019 | 0.9900 | 0.9900 | 0.9600 | 0.9750 | 104,335 | -0.02(-1.52%) |
Jan 23, 2019 | 1.010 | 1.040 | 0.9700 | 0.9900 | 72,940 | -0.02(-1.98%) |
Jan 22, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 61,786 | -0.03(-2.88%) |
Jan 18, 2019 | 1.080 | 1.085 | 1.030 | 1.040 | 107,600 | +0.00(+0.00%) |
Jan 17, 2019 | 1.050 | 1.090 | 1.020 | 1.040 | 178,624 | +0.00(+0.00%) |
Jan 16, 2019 | 1.070 | 1.070 | 1.000 | 1.040 | 106,180 | +0.01(+0.97%) |
Jan 15, 2019 | 1.000 | 1.068 | 0.9403 | 1.030 | 138,738 | +0.03(+3.00%) |
Jan 14, 2019 | 1.050 | 1.090 | 0.8990 | 1.000 | 519,494 | -0.07(-6.54%) |
Jan 11, 2019 | 1.000 | 1.140 | 0.9600 | 1.070 | 645,300 | +0.13(+14.26%) |
Jan 10, 2019 | 0.8600 | 1.065 | 0.8557 | 0.9365 | 585,767 | +0.08(+9.92%) |
Jan 09, 2019 | 0.8200 | 0.8700 | 0.7901 | 0.8520 | 205,072 | +0.05(+6.50%) |
Jan 08, 2019 | 0.8500 | 0.8700 | 0.7900 | 0.8000 | 159,080 | -0.01(-1.23%) |
Jan 07, 2019 | 0.8000 | 0.8900 | 0.8000 | 0.8100 | 302,475 | +0.06(+8.00%) |
Jan 04, 2019 | 0.7000 | 0.9000 | 0.7000 | 0.7500 | 452,900 | +0.07(+10.29%) |
Jan 03, 2019 | 0.6300 | 0.6800 | 0.6000 | 0.6800 | 157,190 | +0.06(+9.15%) |