Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.260 | 1.330 | 1.250 | 1.280 | 208,200 | +0.02(+1.59%) |
Mar 28, 2019 | 1.200 | 1.320 | 1.170 | 1.260 | 411,219 | +0.06(+5.00%) |
Mar 27, 2019 | 1.150 | 1.200 | 1.150 | 1.200 | 199,033 | +0.05(+4.35%) |
Mar 26, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 123,578 | +0.01(+0.88%) |
Mar 25, 2019 | 1.150 | 1.200 | 1.132 | 1.140 | 176,642 | -0.01(-0.87%) |
Mar 22, 2019 | 1.190 | 1.220 | 1.130 | 1.150 | 127,500 | -0.04(-3.36%) |
Mar 21, 2019 | 1.160 | 1.200 | 1.140 | 1.190 | 173,520 | +0.02(+1.71%) |
Mar 20, 2019 | 1.140 | 1.180 | 1.090 | 1.170 | 266,724 | +0.02(+1.74%) |
Mar 19, 2019 | 1.220 | 1.230 | 1.090 | 1.150 | 730,025 | -0.08(-6.50%) |
Mar 18, 2019 | 1.170 | 1.230 | 1.160 | 1.230 | 297,314 | +0.04(+3.36%) |
Mar 15, 2019 | 1.200 | 1.230 | 1.160 | 1.190 | 597,600 | -0.01(-0.83%) |
Mar 14, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 245,138 | +0.02(+1.69%) |
Mar 13, 2019 | 1.210 | 1.250 | 1.160 | 1.180 | 574,790 | -0.04(-3.28%) |
Mar 12, 2019 | 1.320 | 1.360 | 1.210 | 1.220 | 675,861 | -0.09(-6.87%) |
Mar 11, 2019 | 1.340 | 1.377 | 1.280 | 1.310 | 427,258 | -0.04(-2.96%) |
Mar 08, 2019 | 1.390 | 1.390 | 1.250 | 1.350 | 757,100 | -0.05(-3.57%) |
Mar 07, 2019 | 1.550 | 1.680 | 1.380 | 1.400 | 2,028,813 | -0.03(-2.10%) |
Mar 06, 2019 | 1.600 | 1.600 | 1.400 | 1.430 | 1,653,353 | -0.21(-12.80%) |
Mar 05, 2019 | 1.680 | 1.710 | 1.510 | 1.640 | 1,107,404 | -0.04(-2.38%) |
Mar 04, 2019 | 2.120 | 2.160 | 1.600 | 1.680 | 4,249,945 | -0.33(-16.42%) |
Mar 01, 2019 | 1.720 | 2.280 | 1.610 | 2.010 | 10,182,400 | +0.33(+19.64%) |
Feb 28, 2019 | 1.750 | 1.870 | 1.420 | 1.680 | 14,498,467 | +0.48(+40.00%) |
Feb 27, 2019 | 1.200 | 1.250 | 1.200 | 1.200 | 10,955 | -0.03(-2.44%) |
Feb 26, 2019 | 1.200 | 1.240 | 1.200 | 1.230 | 99,517 | +0.00(+0.00%) |
Feb 25, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 100,496 | +0.02(+1.65%) |
Feb 22, 2019 | 1.180 | 1.220 | 1.140 | 1.210 | 30,900 | +0.03(+2.54%) |
Feb 21, 2019 | 1.190 | 1.190 | 1.140 | 1.180 | 29,208 | -0.02(-1.67%) |
Feb 20, 2019 | 1.170 | 1.210 | 1.170 | 1.200 | 90,527 | +0.04(+3.45%) |
Feb 19, 2019 | 1.120 | 1.160 | 1.120 | 1.160 | 100,907 | +0.05(+4.50%) |
Feb 15, 2019 | 1.110 | 1.130 | 1.110 | 1.110 | 32,300 | -0.01(-0.89%) |
Feb 14, 2019 | 1.070 | 1.130 | 1.060 | 1.120 | 127,594 | +0.04(+3.70%) |
Feb 13, 2019 | 1.050 | 1.080 | 1.050 | 1.080 | 31,171 | +0.05(+4.85%) |
Feb 12, 2019 | 1.020 | 1.090 | 1.020 | 1.030 | 60,694 | +0.01(+0.98%) |
Feb 11, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 36,426 | +0.00(+0.00%) |
Feb 08, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 17,500 | -0.01(-0.97%) |
Feb 07, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 28,564 | +0.00(+0.00%) |
Feb 06, 2019 | 1.030 | 1.060 | 1.010 | 1.030 | 40,200 | +0.00(+0.00%) |
Feb 05, 2019 | 1.050 | 1.060 | 0.9945 | 1.030 | 86,331 | -0.01(-0.96%) |
Feb 04, 2019 | 1.000 | 1.060 | 0.9910 | 1.040 | 40,882 | +0.03(+2.97%) |
Feb 01, 2019 | 1.090 | 1.110 | 0.9900 | 1.010 | 119,000 | -0.08(-7.34%) |
Jan 31, 2019 | 1.040 | 1.090 | 1.040 | 1.090 | 100,987 | +0.06(+5.83%) |
Jan 30, 2019 | 1.045 | 1.050 | 1.011 | 1.030 | 19,270 | +0.00(+0.00%) |
Jan 29, 2019 | 1.080 | 1.080 | 1.008 | 1.030 | 48,090 | -0.04(-3.74%) |
Jan 28, 2019 | 1.030 | 1.080 | 1.030 | 1.070 | 57,224 | +0.04(+3.88%) |
Jan 25, 2019 | 1.040 | 1.050 | 1.030 | 1.030 | 59,800 | -0.01(-0.96%) |
Jan 24, 2019 | 0.9900 | 1.050 | 0.9900 | 1.040 | 34,112 | +0.06(+5.69%) |
Jan 23, 2019 | 0.9866 | 0.9998 | 0.9254 | 0.9840 | 48,139 | -0.01(-0.58%) |
Jan 22, 2019 | 0.9897 | 0.9898 | 0.9800 | 0.9897 | 19,564 | -0.00(-0.03%) |
Jan 18, 2019 | 0.9700 | 0.9900 | 0.9300 | 0.9900 | 47,700 | +0.03(+3.22%) |
Jan 17, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9591 | 72,193 | +0.01(+0.96%) |
Jan 16, 2019 | 0.9800 | 1.000 | 0.8933 | 0.9500 | 57,546 | -0.03(-2.59%) |
Jan 15, 2019 | 0.9400 | 0.9937 | 0.9318 | 0.9753 | 99,199 | +0.05(+4.87%) |
Jan 14, 2019 | 0.9200 | 0.9800 | 0.8800 | 0.9300 | 44,482 | +0.01(+1.09%) |
Jan 11, 2019 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 50,700 | +0.01(+0.76%) |
Jan 10, 2019 | 0.9120 | 0.9400 | 0.9111 | 0.9131 | 14,962 | +0.00(+0.12%) |
Jan 09, 2019 | 0.9011 | 0.9499 | 0.9011 | 0.9120 | 19,619 | +0.01(+1.39%) |
Jan 08, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.8995 | 17,948 | +0.02(+2.22%) |
Jan 07, 2019 | 0.9011 | 0.9395 | 0.8800 | 0.8800 | 102,543 | -0.04(-4.35%) |
Jan 04, 2019 | 0.9100 | 0.9800 | 0.8800 | 0.9200 | 12,100 | +0.03(+3.45%) |
Jan 03, 2019 | 0.8384 | 0.9500 | 0.8100 | 0.8893 | 66,333 | +0.05(+5.87%) |