Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.150 | 1.180 | 1.120 | 1.150 | 28,312 | -0.01(-0.86%) |
Apr 29, 2019 | 1.140 | 1.160 | 1.125 | 1.160 | 33,110 | +0.01(+0.87%) |
Apr 26, 2019 | 1.200 | 1.200 | 1.130 | 1.150 | 55,100 | -0.03(-2.54%) |
Apr 25, 2019 | 1.200 | 1.200 | 1.160 | 1.180 | 16,123 | +0.01(+0.85%) |
Apr 24, 2019 | 1.180 | 1.200 | 1.140 | 1.170 | 40,642 | -0.02(-1.68%) |
Apr 23, 2019 | 1.220 | 1.250 | 1.180 | 1.190 | 33,475 | -0.03(-2.46%) |
Apr 22, 2019 | 1.270 | 1.270 | 1.200 | 1.220 | 37,567 | -0.05(-3.94%) |
Apr 18, 2019 | 1.270 | 1.280 | 1.270 | 1.270 | 16,000 | +0.01(+0.79%) |
Apr 17, 2019 | 1.270 | 1.280 | 1.260 | 1.260 | 7,296 | +0.00(+0.00%) |
Apr 16, 2019 | 1.260 | 1.280 | 1.260 | 1.260 | 3,859 | -0.01(-0.79%) |
Apr 15, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 1,815 | +0.03(+2.42%) |
Apr 12, 2019 | 1.280 | 1.280 | 1.240 | 1.240 | 500 | -0.03(-2.55%) |
Apr 11, 2019 | 1.240 | 1.296 | 1.240 | 1.272 | 18,502 | +0.02(+1.79%) |
Apr 10, 2019 | 1.300 | 1.310 | 1.240 | 1.250 | 6,332 | -0.05(-3.85%) |
Apr 09, 2019 | 1.290 | 1.300 | 1.260 | 1.300 | 3,344 | +0.05(+4.00%) |
Apr 08, 2019 | 1.290 | 1.311 | 1.249 | 1.250 | 56,792 | -0.07(-5.30%) |
Apr 05, 2019 | 1.310 | 1.330 | 1.300 | 1.320 | 18,500 | +0.00(+0.00%) |
Apr 04, 2019 | 1.270 | 1.320 | 1.270 | 1.320 | 7,325 | +0.08(+6.45%) |
Apr 03, 2019 | 1.300 | 1.330 | 1.240 | 1.240 | 5,677 | -0.07(-5.34%) |
Apr 02, 2019 | 1.310 | 1.334 | 1.240 | 1.310 | 25,560 | -0.01(-0.76%) |
Apr 01, 2019 | 1.280 | 1.330 | 1.270 | 1.320 | 20,026 | +0.05(+3.94%) |
Mar 29, 2019 | 1.240 | 1.310 | 1.230 | 1.270 | 34,200 | +0.00(+0.00%) |
Mar 28, 2019 | 1.300 | 1.340 | 1.245 | 1.270 | 101,781 | -0.10(-7.30%) |
Mar 27, 2019 | 1.430 | 1.440 | 1.367 | 1.370 | 17,791 | -0.06(-4.20%) |
Mar 26, 2019 | 1.430 | 1.450 | 1.370 | 1.430 | 18,183 | +0.00(+0.00%) |
Mar 25, 2019 | 1.420 | 1.433 | 1.210 | 1.430 | 53,419 | +0.01(+0.70%) |
Mar 22, 2019 | 1.400 | 1.470 | 1.400 | 1.420 | 28,700 | +0.03(+2.16%) |
Mar 21, 2019 | 1.440 | 1.450 | 1.390 | 1.390 | 33,840 | -0.06(-4.14%) |
Mar 20, 2019 | 1.410 | 1.490 | 1.410 | 1.450 | 23,261 | +0.01(+0.69%) |
Mar 19, 2019 | 1.440 | 1.510 | 1.400 | 1.440 | 33,765 | +0.00(+0.00%) |
Mar 18, 2019 | 1.410 | 1.450 | 1.410 | 1.440 | 36,403 | +0.03(+2.13%) |
Mar 15, 2019 | 1.400 | 1.450 | 1.360 | 1.410 | 29,600 | +0.00(+0.00%) |
Mar 14, 2019 | 1.470 | 1.470 | 1.345 | 1.410 | 100,051 | -0.06(-4.08%) |
Mar 13, 2019 | 1.480 | 1.530 | 1.440 | 1.470 | 25,795 | +0.04(+2.80%) |
Mar 12, 2019 | 1.460 | 1.490 | 1.430 | 1.430 | 5,499 | -0.04(-2.72%) |
Mar 11, 2019 | 1.480 | 1.562 | 1.420 | 1.470 | 48,293 | +0.03(+2.08%) |
Mar 08, 2019 | 1.420 | 1.510 | 1.400 | 1.440 | 30,500 | +0.04(+2.86%) |
Mar 07, 2019 | 1.460 | 1.460 | 1.380 | 1.400 | 16,743 | -0.04(-2.78%) |
Mar 06, 2019 | 1.430 | 1.450 | 1.400 | 1.440 | 17,009 | -0.01(-0.69%) |
Mar 05, 2019 | 1.450 | 1.450 | 1.400 | 1.450 | 11,938 | +0.00(+0.00%) |
Mar 04, 2019 | 1.450 | 1.450 | 1.381 | 1.450 | 52,393 | -0.01(-0.68%) |
Mar 01, 2019 | 1.470 | 1.510 | 1.400 | 1.460 | 61,200 | -0.03(-2.01%) |
Feb 28, 2019 | 1.500 | 1.500 | 1.470 | 1.490 | 8,656 | +0.02(+1.36%) |
Feb 27, 2019 | 1.430 | 1.500 | 1.430 | 1.470 | 16,580 | +0.05(+3.52%) |
Feb 26, 2019 | 1.410 | 1.527 | 1.410 | 1.420 | 17,464 | +0.02(+1.43%) |
Feb 25, 2019 | 1.450 | 1.480 | 1.400 | 1.400 | 22,498 | -0.06(-4.11%) |
Feb 22, 2019 | 1.430 | 1.460 | 1.350 | 1.460 | 73,500 | +0.01(+0.69%) |
Feb 21, 2019 | 1.400 | 1.540 | 1.390 | 1.450 | 26,470 | +0.06(+4.32%) |
Feb 20, 2019 | 1.430 | 1.470 | 1.370 | 1.390 | 109,463 | -0.03(-2.11%) |
Feb 19, 2019 | 1.480 | 1.550 | 1.420 | 1.420 | 51,943 | -0.05(-3.40%) |
Feb 15, 2019 | 1.480 | 1.510 | 1.470 | 1.470 | 28,200 | +0.00(+0.00%) |
Feb 14, 2019 | 1.440 | 1.540 | 1.440 | 1.470 | 118,895 | +0.02(+1.38%) |
Feb 13, 2019 | 1.430 | 1.460 | 1.430 | 1.450 | 35,803 | +0.03(+2.11%) |
Feb 12, 2019 | 1.448 | 1.448 | 1.412 | 1.420 | 49,065 | -0.01(-0.70%) |
Feb 11, 2019 | 1.370 | 1.587 | 1.370 | 1.430 | 120,204 | +0.08(+5.93%) |
Feb 08, 2019 | 1.390 | 1.470 | 1.350 | 1.350 | 54,700 | -0.05(-3.72%) |
Feb 07, 2019 | 1.400 | 1.430 | 1.383 | 1.402 | 9,585 | +0.00(+0.14%) |
Feb 06, 2019 | 1.400 | 1.463 | 1.390 | 1.400 | 35,850 | -0.01(-0.70%) |
Feb 05, 2019 | 1.410 | 1.430 | 1.380 | 1.410 | 33,791 | -0.01(-0.70%) |
Feb 04, 2019 | 1.400 | 1.420 | 1.400 | 1.420 | 11,862 | +0.04(+2.90%) |