Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.310 | 1.330 | 1.300 | 1.330 | 39,494 | +0.02(+1.53%) |
Mar 28, 2019 | 1.300 | 1.320 | 1.300 | 1.310 | 23,594 | +0.01(+0.77%) |
Mar 27, 2019 | 1.350 | 1.350 | 1.300 | 1.300 | 30,100 | -0.05(-3.70%) |
Mar 26, 2019 | 1.330 | 1.380 | 1.320 | 1.350 | 49,204 | +0.05(+3.85%) |
Mar 25, 2019 | 1.300 | 1.300 | 1.250 | 1.300 | 88,392 | -0.01(-0.76%) |
Mar 22, 2019 | 1.230 | 1.320 | 1.220 | 1.310 | 76,434 | +0.07(+5.65%) |
Mar 21, 2019 | 1.240 | 1.250 | 1.220 | 1.240 | 71,908 | +0.02(+1.64%) |
Mar 20, 2019 | 1.150 | 1.220 | 1.150 | 1.220 | 87,813 | +0.06(+5.17%) |
Mar 19, 2019 | 1.160 | 1.190 | 1.130 | 1.160 | 65,678 | +0.01(+0.87%) |
Mar 18, 2019 | 1.160 | 1.160 | 1.130 | 1.150 | 14,000 | +0.05(+4.55%) |
Mar 15, 2019 | 1.050 | 1.170 | 1.050 | 1.100 | 200,130 | +0.05(+4.76%) |
Mar 14, 2019 | 1.060 | 1.070 | 1.050 | 1.050 | 11,200 | +0.00(+0.00%) |
Mar 13, 2019 | 1.050 | 1.080 | 1.050 | 1.050 | 13,200 | +0.03(+2.94%) |
Mar 12, 2019 | 1.020 | 1.040 | 1.010 | 1.020 | 16,569 | +0.00(+0.00%) |
Mar 11, 2019 | 1.020 | 1.030 | 1.020 | 1.020 | 3,900 | +0.00(+0.00%) |
Mar 08, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 61,451 | -0.01(-0.97%) |
Mar 07, 2019 | 1.080 | 1.080 | 1.010 | 1.030 | 811,128 | -0.06(-5.50%) |
Mar 06, 2019 | 1.140 | 1.140 | 1.080 | 1.090 | 60,600 | -0.05(-4.39%) |
Mar 05, 2019 | 1.130 | 1.160 | 1.120 | 1.140 | 10,590 | +0.01(+0.88%) |
Mar 04, 2019 | 1.160 | 1.160 | 1.110 | 1.130 | 24,000 | -0.01(-0.88%) |
Mar 01, 2019 | 1.170 | 1.170 | 1.130 | 1.140 | 52,690 | -0.01(-0.87%) |
Feb 28, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 11,400 | -0.02(-1.71%) |
Feb 27, 2019 | 1.130 | 1.180 | 1.110 | 1.170 | 243,694 | +0.02(+1.74%) |
Feb 26, 2019 | 1.180 | 1.180 | 1.120 | 1.150 | 133,060 | -0.05(-4.17%) |
Feb 25, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 58,094 | -0.10(-7.69%) |
Feb 22, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 52,370 | -0.01(-0.76%) |
Feb 21, 2019 | 1.350 | 1.360 | 1.280 | 1.310 | 107,687 | -0.04(-2.96%) |
Feb 20, 2019 | 1.350 | 1.360 | 1.310 | 1.350 | 47,000 | +0.04(+3.05%) |
Feb 19, 2019 | 1.320 | 1.350 | 1.290 | 1.310 | 35,456 | +0.01(+0.77%) |
Feb 15, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Feb 14, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 9,600 | +0.01(+0.79%) |
Feb 13, 2019 | 1.270 | 1.270 | 1.240 | 1.270 | 15,100 | +0.01(+0.79%) |
Feb 12, 2019 | 1.280 | 1.310 | 1.190 | 1.260 | 123,633 | -0.01(-0.79%) |
Feb 11, 2019 | 1.250 | 1.270 | 1.250 | 1.270 | 5,200 | +0.02(+1.60%) |
Feb 08, 2019 | 1.240 | 1.270 | 1.240 | 1.250 | 12,100 | +0.01(+0.81%) |
Feb 07, 2019 | 1.230 | 1.240 | 1.200 | 1.240 | 37,320 | -0.03(-2.36%) |
Feb 06, 2019 | 1.230 | 1.290 | 1.230 | 1.270 | 32,950 | +0.04(+3.25%) |
Feb 05, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 6,300 | +0.03(+2.50%) |
Feb 04, 2019 | 1.250 | 1.250 | 1.160 | 1.200 | 16,596 | -0.03(-2.44%) |
Feb 01, 2019 | 1.210 | 1.250 | 1.210 | 1.230 | 77,400 | +0.02(+1.65%) |
Jan 31, 2019 | 1.150 | 1.230 | 1.150 | 1.210 | 34,755 | +0.06(+5.22%) |
Jan 30, 2019 | 1.060 | 1.170 | 1.060 | 1.150 | 83,690 | +0.08(+7.48%) |
Jan 29, 2019 | 1.100 | 1.100 | 1.030 | 1.070 | 52,552 | -0.02(-1.83%) |
Jan 28, 2019 | 1.100 | 1.110 | 1.070 | 1.090 | 21,450 | -0.01(-0.91%) |
Jan 25, 2019 | 1.140 | 1.160 | 1.100 | 1.100 | 64,250 | -0.03(-2.65%) |
Jan 24, 2019 | 1.180 | 1.180 | 1.090 | 1.130 | 53,750 | -0.04(-3.42%) |
Jan 23, 2019 | 1.210 | 1.210 | 1.160 | 1.170 | 20,400 | -0.03(-2.50%) |
Jan 22, 2019 | 1.200 | 1.220 | 1.170 | 1.200 | 26,200 | +0.00(+0.00%) |
Jan 21, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 25,700 | -0.03(-2.44%) |
Jan 18, 2019 | 1.240 | 1.260 | 1.210 | 1.230 | 18,538 | +0.00(+0.00%) |
Jan 17, 2019 | 1.270 | 1.270 | 1.200 | 1.230 | 28,000 | -0.04(-3.15%) |
Jan 16, 2019 | 1.260 | 1.280 | 1.250 | 1.270 | 26,650 | +0.00(+0.00%) |
Jan 15, 2019 | 1.300 | 1.300 | 1.270 | 1.270 | 1,541 | +0.00(+0.00%) |
Jan 14, 2019 | 1.300 | 1.300 | 1.240 | 1.270 | 18,600 | -0.06(-4.51%) |
Jan 11, 2019 | 1.310 | 1.330 | 1.230 | 1.330 | 145,081 | +0.01(+0.76%) |
Jan 10, 2019 | 1.320 | 1.320 | 1.230 | 1.320 | 59,985 | -0.03(-2.22%) |
Jan 09, 2019 | 1.310 | 1.350 | 1.300 | 1.350 | 8,824 | +0.05(+3.85%) |
Jan 08, 2019 | 1.320 | 1.330 | 1.300 | 1.300 | 35,067 | -0.01(-0.76%) |
Jan 07, 2019 | 1.450 | 1.450 | 1.300 | 1.310 | 73,750 | -0.14(-9.66%) |
Jan 04, 2019 | 1.470 | 1.530 | 1.410 | 1.450 | 46,149 | +0.04(+2.84%) |
Jan 03, 2019 | 1.360 | 1.450 | 1.350 | 1.410 | 68,202 | +0.06(+4.44%) |