Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.240 | 1.280 | 1.230 | 1.240 | 24,163 | -0.04(-2.99%) |
Apr 29, 2019 | 1.250 | 1.320 | 1.220 | 1.278 | 24,864 | -0.03(-2.43%) |
Apr 26, 2019 | 1.310 | 1.320 | 1.220 | 1.310 | 34,000 | +0.01(+0.77%) |
Apr 25, 2019 | 1.230 | 1.300 | 1.230 | 1.300 | 10,828 | +0.08(+6.56%) |
Apr 24, 2019 | 1.270 | 1.300 | 1.210 | 1.220 | 27,384 | -0.08(-6.15%) |
Apr 23, 2019 | 1.300 | 1.320 | 1.210 | 1.300 | 10,066 | -0.02(-1.89%) |
Apr 22, 2019 | 1.300 | 1.330 | 1.260 | 1.325 | 42,034 | +0.05(+4.33%) |
Apr 18, 2019 | 1.280 | 1.350 | 1.267 | 1.270 | 19,000 | -0.03(-2.31%) |
Apr 17, 2019 | 1.330 | 1.360 | 1.260 | 1.300 | 11,825 | -0.03(-2.26%) |
Apr 16, 2019 | 1.270 | 1.370 | 1.260 | 1.330 | 21,506 | +0.10(+8.13%) |
Apr 15, 2019 | 1.300 | 1.310 | 1.230 | 1.230 | 16,622 | -0.07(-5.38%) |
Apr 12, 2019 | 1.310 | 1.320 | 1.250 | 1.300 | 17,700 | -0.02(-1.52%) |
Apr 11, 2019 | 1.330 | 1.340 | 1.290 | 1.320 | 24,989 | +0.00(+0.00%) |
Apr 10, 2019 | 1.330 | 1.367 | 1.310 | 1.320 | 26,640 | +0.01(+0.76%) |
Apr 09, 2019 | 1.370 | 1.400 | 1.310 | 1.310 | 27,883 | -0.04(-2.96%) |
Apr 08, 2019 | 1.350 | 1.360 | 1.333 | 1.350 | 8,447 | +0.00(+0.00%) |
Apr 05, 2019 | 1.350 | 1.400 | 1.310 | 1.350 | 19,200 | +0.00(+0.00%) |
Apr 04, 2019 | 1.340 | 1.419 | 1.311 | 1.350 | 24,828 | +0.03(+2.27%) |
Apr 03, 2019 | 1.300 | 1.430 | 1.230 | 1.320 | 135,662 | +0.02(+1.54%) |
Apr 02, 2019 | 1.180 | 1.300 | 1.180 | 1.300 | 88,048 | +0.11(+9.24%) |
Apr 01, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 19,399 | +0.04(+3.48%) |
Mar 29, 2019 | 1.180 | 1.200 | 1.150 | 1.150 | 28,900 | -0.01(-0.50%) |
Mar 28, 2019 | 1.150 | 1.200 | 1.111 | 1.156 | 20,978 | +0.03(+2.28%) |
Mar 27, 2019 | 1.150 | 1.194 | 1.110 | 1.130 | 12,560 | -0.04(-3.42%) |
Mar 26, 2019 | 1.160 | 1.200 | 1.110 | 1.170 | 34,880 | +0.01(+0.86%) |
Mar 25, 2019 | 1.210 | 1.210 | 1.145 | 1.160 | 22,317 | -0.04(-3.41%) |
Mar 22, 2019 | 1.270 | 1.280 | 1.200 | 1.201 | 36,400 | -0.05(-3.93%) |
Mar 21, 2019 | 1.250 | 1.280 | 1.200 | 1.250 | 56,246 | -0.02(-1.57%) |
Mar 20, 2019 | 1.180 | 1.330 | 1.180 | 1.270 | 83,965 | +0.08(+6.72%) |
Mar 19, 2019 | 1.150 | 1.220 | 1.100 | 1.190 | 122,837 | +0.07(+6.23%) |
Mar 18, 2019 | 1.150 | 1.180 | 1.100 | 1.120 | 73,659 | -0.02(-1.74%) |
Mar 15, 2019 | 1.120 | 1.210 | 1.090 | 1.140 | 111,500 | +0.05(+4.59%) |
Mar 14, 2019 | 1.120 | 1.150 | 1.080 | 1.090 | 117,309 | -0.05(-4.39%) |
Mar 13, 2019 | 1.230 | 1.230 | 1.110 | 1.140 | 178,123 | -0.07(-5.79%) |
Mar 12, 2019 | 1.260 | 1.330 | 1.200 | 1.210 | 473,603 | -0.04(-3.20%) |
Mar 11, 2019 | 1.300 | 1.310 | 1.240 | 1.250 | 67,323 | -0.03(-2.34%) |
Mar 08, 2019 | 1.470 | 1.470 | 1.240 | 1.280 | 84,700 | -0.15(-10.49%) |
Mar 07, 2019 | 1.410 | 1.430 | 1.330 | 1.430 | 63,089 | +0.03(+2.14%) |
Mar 06, 2019 | 1.370 | 1.490 | 1.350 | 1.400 | 150,006 | +0.08(+6.06%) |
Mar 05, 2019 | 1.380 | 1.418 | 1.320 | 1.320 | 27,225 | -0.07(-5.04%) |
Mar 04, 2019 | 1.300 | 1.440 | 1.300 | 1.390 | 57,344 | +0.09(+6.92%) |
Mar 01, 2019 | 1.320 | 1.345 | 1.270 | 1.300 | 43,300 | -0.02(-1.52%) |
Feb 28, 2019 | 1.300 | 1.390 | 1.300 | 1.320 | 63,524 | +0.02(+1.81%) |
Feb 27, 2019 | 1.240 | 1.450 | 1.240 | 1.297 | 64,143 | +0.07(+5.41%) |
Feb 26, 2019 | 1.180 | 1.290 | 1.170 | 1.230 | 31,688 | +0.03(+2.50%) |
Feb 25, 2019 | 1.180 | 1.250 | 1.150 | 1.200 | 22,997 | +0.02(+1.69%) |
Feb 22, 2019 | 1.140 | 1.210 | 1.100 | 1.180 | 49,000 | +0.02(+1.72%) |
Feb 21, 2019 | 1.140 | 1.160 | 1.080 | 1.160 | 23,983 | +0.01(+0.87%) |
Feb 20, 2019 | 1.180 | 1.180 | 1.135 | 1.150 | 12,189 | -0.02(-1.71%) |
Feb 19, 2019 | 1.210 | 1.210 | 1.130 | 1.170 | 48,049 | +0.03(+2.63%) |
Feb 15, 2019 | 1.130 | 1.160 | 1.050 | 1.140 | 25,600 | +0.03(+2.70%) |
Feb 14, 2019 | 1.110 | 1.150 | 1.100 | 1.110 | 33,618 | -0.01(-0.89%) |
Feb 13, 2019 | 1.140 | 1.150 | 1.110 | 1.120 | 27,917 | +0.01(+0.89%) |
Feb 12, 2019 | 1.160 | 1.179 | 1.100 | 1.110 | 43,920 | -0.03(-2.62%) |
Feb 11, 2019 | 1.070 | 1.190 | 1.030 | 1.140 | 99,482 | +0.08(+7.55%) |
Feb 08, 2019 | 1.110 | 1.170 | 1.055 | 1.060 | 98,900 | -0.21(-16.54%) |
Feb 07, 2019 | 1.080 | 1.400 | 1.060 | 1.270 | 373,623 | +0.19(+17.59%) |
Feb 06, 2019 | 1.080 | 1.103 | 1.070 | 1.080 | 38,511 | +0.00(+0.00%) |
Feb 05, 2019 | 1.060 | 1.100 | 1.060 | 1.080 | 43,200 | +0.01(+0.93%) |
Feb 04, 2019 | 1.020 | 1.110 | 1.010 | 1.070 | 197,399 | +0.06(+5.94%) |