Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 193,935 | +0.01(+0.90%) |
Apr 29, 2019 | 1.150 | 1.170 | 1.090 | 1.110 | 171,104 | -0.03(-2.63%) |
Apr 26, 2019 | 1.120 | 1.160 | 1.100 | 1.140 | 131,400 | +0.02(+1.79%) |
Apr 25, 2019 | 1.080 | 1.160 | 1.070 | 1.120 | 219,240 | +0.03(+2.75%) |
Apr 24, 2019 | 1.120 | 1.120 | 1.060 | 1.090 | 221,463 | -0.04(-3.54%) |
Apr 23, 2019 | 1.120 | 1.170 | 1.070 | 1.130 | 503,856 | +0.03(+2.73%) |
Apr 22, 2019 | 1.150 | 1.170 | 1.050 | 1.100 | 672,107 | -0.06(-5.17%) |
Apr 18, 2019 | 1.230 | 1.250 | 1.130 | 1.160 | 890,500 | -0.08(-6.45%) |
Apr 17, 2019 | 1.290 | 1.330 | 1.220 | 1.240 | 616,754 | -0.08(-6.06%) |
Apr 16, 2019 | 1.440 | 1.440 | 1.310 | 1.320 | 377,029 | -0.14(-9.59%) |
Apr 15, 2019 | 1.380 | 1.470 | 1.260 | 1.460 | 830,830 | +0.07(+5.04%) |
Apr 12, 2019 | 1.420 | 1.480 | 1.380 | 1.390 | 695,800 | -0.02(-1.42%) |
Apr 11, 2019 | 1.380 | 1.500 | 1.360 | 1.410 | 1,034,054 | +0.08(+6.02%) |
Apr 10, 2019 | 1.290 | 1.370 | 1.270 | 1.330 | 343,840 | +0.04(+3.10%) |
Apr 09, 2019 | 1.350 | 1.400 | 1.270 | 1.290 | 411,182 | -0.07(-5.15%) |
Apr 08, 2019 | 1.420 | 1.420 | 1.350 | 1.360 | 203,659 | -0.06(-4.23%) |
Apr 05, 2019 | 1.380 | 1.440 | 1.320 | 1.420 | 436,000 | +0.03(+2.16%) |
Apr 04, 2019 | 1.430 | 1.440 | 1.310 | 1.390 | 303,393 | -0.05(-3.47%) |
Apr 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 243,206 | +0.06(+4.35%) |
Apr 02, 2019 | 1.520 | 1.539 | 1.330 | 1.380 | 533,394 | -0.13(-8.61%) |
Apr 01, 2019 | 1.590 | 1.650 | 1.500 | 1.510 | 407,552 | -0.07(-4.43%) |
Mar 29, 2019 | 1.730 | 1.730 | 1.520 | 1.580 | 415,200 | -0.13(-7.60%) |
Mar 28, 2019 | 1.750 | 1.839 | 1.680 | 1.710 | 467,131 | -0.04(-2.29%) |
Mar 27, 2019 | 1.650 | 1.750 | 1.550 | 1.750 | 767,799 | +0.11(+6.71%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.450 | 1.640 | 1,155,895 | -0.03(-1.80%) |
Mar 25, 2019 | 1.380 | 1.870 | 1.300 | 1.670 | 9,014,741 | +0.41(+32.54%) |
Mar 22, 2019 | 1.370 | 1.380 | 1.250 | 1.260 | 295,700 | -0.08(-5.97%) |
Mar 21, 2019 | 1.320 | 1.420 | 1.310 | 1.340 | 342,170 | +0.02(+1.52%) |
Mar 20, 2019 | 1.350 | 1.420 | 1.300 | 1.320 | 339,771 | -0.01(-0.75%) |
Mar 19, 2019 | 1.210 | 1.440 | 1.200 | 1.330 | 863,506 | +0.11(+9.02%) |
Mar 18, 2019 | 1.220 | 1.240 | 1.180 | 1.220 | 189,620 | +0.00(+0.00%) |
Mar 15, 2019 | 1.210 | 1.230 | 1.180 | 1.220 | 216,400 | +0.01(+0.83%) |
Mar 14, 2019 | 1.230 | 1.240 | 1.160 | 1.210 | 152,135 | +0.01(+0.83%) |
Mar 13, 2019 | 1.190 | 1.250 | 1.160 | 1.200 | 234,696 | +0.01(+0.84%) |
Mar 12, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 141,358 | +0.01(+0.85%) |
Mar 11, 2019 | 1.160 | 1.210 | 1.140 | 1.180 | 155,725 | +0.02(+1.72%) |
Mar 08, 2019 | 1.190 | 1.370 | 1.110 | 1.160 | 1,583,500 | -0.03(-2.52%) |
Mar 07, 2019 | 1.130 | 1.200 | 1.100 | 1.190 | 285,338 | +0.05(+4.39%) |
Mar 06, 2019 | 1.240 | 1.240 | 1.120 | 1.140 | 346,069 | -0.11(-8.80%) |
Mar 05, 2019 | 1.190 | 1.280 | 1.130 | 1.250 | 309,958 | +0.06(+5.04%) |
Mar 04, 2019 | 1.580 | 1.660 | 1.170 | 1.190 | 1,634,180 | -0.13(-9.85%) |
Mar 01, 2019 | 1.140 | 1.340 | 1.110 | 1.320 | 928,100 | +0.19(+16.81%) |
Feb 28, 2019 | 1.150 | 1.163 | 1.090 | 1.130 | 251,667 | -0.02(-1.74%) |
Feb 27, 2019 | 1.170 | 1.190 | 1.140 | 1.150 | 98,471 | -0.03(-2.54%) |
Feb 26, 2019 | 1.170 | 1.220 | 1.160 | 1.180 | 94,124 | +0.00(+0.00%) |
Feb 25, 2019 | 1.200 | 1.200 | 1.120 | 1.180 | 159,288 | +0.00(+0.00%) |
Feb 22, 2019 | 1.220 | 1.240 | 1.140 | 1.180 | 195,200 | -0.03(-2.07%) |
Feb 21, 2019 | 1.160 | 1.220 | 1.160 | 1.205 | 194,387 | +0.04(+2.99%) |
Feb 20, 2019 | 1.150 | 1.230 | 1.140 | 1.170 | 229,942 | +0.03(+2.63%) |
Feb 19, 2019 | 1.140 | 1.170 | 1.130 | 1.140 | 162,103 | +0.01(+0.88%) |
Feb 15, 2019 | 1.110 | 1.180 | 1.090 | 1.130 | 214,400 | +0.03(+2.73%) |
Feb 14, 2019 | 1.120 | 1.140 | 1.080 | 1.100 | 172,441 | -0.02(-1.79%) |
Feb 13, 2019 | 1.080 | 1.170 | 1.080 | 1.120 | 171,792 | +0.05(+4.67%) |
Feb 12, 2019 | 1.170 | 1.230 | 1.070 | 1.070 | 305,313 | -0.14(-11.57%) |
Feb 11, 2019 | 1.390 | 1.400 | 1.190 | 1.210 | 245,281 | -0.14(-10.37%) |
Feb 08, 2019 | 1.090 | 1.360 | 1.080 | 1.350 | 260,000 | +0.28(+25.58%) |
Feb 07, 2019 | 1.120 | 1.163 | 1.060 | 1.075 | 129,209 | -0.05(-4.87%) |
Feb 06, 2019 | 1.110 | 1.160 | 1.110 | 1.130 | 98,260 | +0.01(+0.89%) |
Feb 05, 2019 | 1.150 | 1.194 | 1.110 | 1.120 | 120,692 | -0.01(-0.88%) |
Feb 04, 2019 | 1.100 | 1.140 | 1.090 | 1.130 | 167,559 | +0.04(+3.67%) |