Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.100 | 1.200 | 1.094 | 1.200 | 204,500 | +0.07(+6.19%) |
Mar 28, 2019 | 1.100 | 1.140 | 1.090 | 1.130 | 202,836 | +0.04(+3.67%) |
Mar 27, 2019 | 1.120 | 1.140 | 1.090 | 1.090 | 111,679 | -0.04(-3.54%) |
Mar 26, 2019 | 1.090 | 1.150 | 1.080 | 1.130 | 166,939 | +0.06(+5.61%) |
Mar 25, 2019 | 1.110 | 1.110 | 1.070 | 1.070 | 162,124 | -0.06(-5.31%) |
Mar 22, 2019 | 1.160 | 1.161 | 1.090 | 1.130 | 258,900 | -0.03(-2.59%) |
Mar 21, 2019 | 1.160 | 1.200 | 1.140 | 1.160 | 206,566 | -0.02(-1.69%) |
Mar 20, 2019 | 1.220 | 1.240 | 1.130 | 1.180 | 325,308 | -0.04(-3.28%) |
Mar 19, 2019 | 1.230 | 1.280 | 1.200 | 1.220 | 249,705 | -0.02(-1.61%) |
Mar 18, 2019 | 1.250 | 1.300 | 1.200 | 1.240 | 479,298 | -0.01(-0.80%) |
Mar 15, 2019 | 1.230 | 1.290 | 1.200 | 1.250 | 906,000 | -0.09(-6.72%) |
Mar 14, 2019 | 1.480 | 1.720 | 1.280 | 1.340 | 8,662,125 | -0.01(-0.74%) |
Mar 13, 2019 | 1.360 | 1.360 | 1.250 | 1.350 | 403,483 | -0.01(-0.74%) |
Mar 12, 2019 | 1.320 | 1.410 | 1.300 | 1.360 | 852,341 | +0.09(+7.09%) |
Mar 11, 2019 | 1.210 | 1.320 | 1.210 | 1.270 | 529,029 | +0.07(+5.83%) |
Mar 08, 2019 | 1.200 | 1.220 | 1.160 | 1.200 | 139,400 | -0.03(-2.44%) |
Mar 07, 2019 | 1.130 | 1.240 | 1.120 | 1.230 | 486,613 | +0.10(+8.85%) |
Mar 06, 2019 | 1.170 | 1.180 | 1.120 | 1.130 | 199,784 | -0.01(-0.88%) |
Mar 05, 2019 | 1.090 | 1.170 | 1.080 | 1.140 | 504,597 | +0.08(+7.55%) |
Mar 04, 2019 | 1.090 | 1.100 | 1.020 | 1.060 | 113,335 | -0.02(-1.85%) |
Mar 01, 2019 | 1.040 | 1.080 | 1.020 | 1.080 | 82,000 | +0.07(+6.93%) |
Feb 28, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 322,943 | -0.05(-4.72%) |
Feb 27, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 218,252 | -0.01(-0.93%) |
Feb 26, 2019 | 1.080 | 1.110 | 1.030 | 1.070 | 364,114 | +0.01(+0.94%) |
Feb 25, 2019 | 1.130 | 1.140 | 1.050 | 1.060 | 457,167 | -0.08(-7.02%) |
Feb 22, 2019 | 1.160 | 1.160 | 1.120 | 1.140 | 125,400 | +0.00(+0.00%) |
Feb 21, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 120,009 | +0.00(+0.00%) |
Feb 20, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 283,785 | +0.00(+0.00%) |
Feb 19, 2019 | 1.120 | 1.150 | 1.120 | 1.140 | 177,046 | +0.01(+0.88%) |
Feb 15, 2019 | 1.150 | 1.150 | 1.120 | 1.130 | 271,400 | -0.03(-2.59%) |
Feb 14, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 163,996 | +0.00(+0.00%) |
Feb 13, 2019 | 1.190 | 1.190 | 1.140 | 1.160 | 224,352 | +0.01(+0.87%) |
Feb 12, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 300,362 | -0.01(-0.86%) |
Feb 11, 2019 | 1.200 | 1.210 | 1.120 | 1.160 | 324,412 | -0.01(-0.85%) |
Feb 08, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 472,300 | -0.06(-4.88%) |
Feb 07, 2019 | 1.200 | 1.280 | 1.160 | 1.230 | 1,351,363 | +0.02(+1.65%) |
Feb 06, 2019 | 1.210 | 1.240 | 1.160 | 1.210 | 421,968 | -0.01(-0.82%) |
Feb 05, 2019 | 1.150 | 1.270 | 1.150 | 1.220 | 1,104,225 | +0.05(+4.27%) |
Feb 04, 2019 | 1.160 | 1.200 | 1.130 | 1.170 | 523,660 | -0.01(-0.85%) |
Feb 01, 2019 | 1.260 | 1.260 | 1.120 | 1.180 | 1,154,400 | -0.09(-7.09%) |
Jan 31, 2019 | 1.250 | 1.290 | 1.230 | 1.270 | 655,930 | +0.01(+0.79%) |
Jan 30, 2019 | 1.240 | 1.330 | 1.210 | 1.260 | 1,153,799 | +0.01(+0.80%) |
Jan 29, 2019 | 1.290 | 1.290 | 1.220 | 1.250 | 681,467 | -0.05(-3.85%) |
Jan 28, 2019 | 1.330 | 1.350 | 1.230 | 1.300 | 756,811 | -0.06(-4.41%) |
Jan 25, 2019 | 1.250 | 1.370 | 1.180 | 1.360 | 1,472,900 | +0.11(+8.80%) |
Jan 24, 2019 | 1.260 | 1.320 | 1.140 | 1.250 | 1,081,839 | -0.03(-2.34%) |
Jan 23, 2019 | 1.390 | 1.390 | 1.260 | 1.280 | 993,776 | -0.09(-6.57%) |
Jan 22, 2019 | 1.500 | 1.520 | 1.310 | 1.370 | 1,681,258 | +0.04(+3.01%) |
Jan 18, 2019 | 1.410 | 1.440 | 1.310 | 1.330 | 1,957,200 | -0.11(-7.64%) |
Jan 17, 2019 | 1.650 | 1.650 | 1.350 | 1.440 | 2,867,101 | -0.16(-10.00%) |
Jan 16, 2019 | 2.430 | 2.500 | 1.470 | 1.600 | 17,035,324 | -1.20(-42.86%) |
Jan 15, 2019 | 1.720 | 2.920 | 1.570 | 2.800 | 63,384,700 | +1.76(+169.23%) |
Jan 14, 2019 | 1.070 | 1.090 | 1.020 | 1.040 | 97,492 | -0.04(-4.15%) |
Jan 11, 2019 | 1.090 | 1.090 | 1.035 | 1.085 | 89,400 | +0.01(+0.81%) |
Jan 10, 2019 | 1.040 | 1.090 | 1.020 | 1.076 | 144,211 | +0.05(+4.50%) |
Jan 09, 2019 | 1.060 | 1.085 | 1.020 | 1.030 | 79,496 | -0.04(-3.74%) |
Jan 08, 2019 | 1.020 | 1.081 | 1.010 | 1.070 | 167,605 | +0.07(+7.00%) |
Jan 07, 2019 | 1.070 | 1.100 | 0.9700 | 1.000 | 648,713 | -0.09(-8.26%) |
Jan 04, 2019 | 1.020 | 1.140 | 1.010 | 1.090 | 1,299,800 | +0.01(+0.93%) |
Jan 03, 2019 | 1.220 | 1.350 | 1.070 | 1.080 | 15,422,302 | +0.33(+44.00%) |