Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.100 | 1.120 | 1.090 | 1.090 | 7,800 | +0.01(+0.93%) |
Mar 28, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 7,162 | -0.04(-3.57%) |
Mar 27, 2019 | 1.120 | 1.130 | 1.100 | 1.120 | 19,743 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.143 | 1.120 | 1.120 | 2,351 | +0.00(+0.00%) |
Mar 25, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 5,651 | +0.02(+1.83%) |
Mar 22, 2019 | 1.180 | 1.180 | 1.080 | 1.100 | 23,000 | -0.06(-5.18%) |
Mar 21, 2019 | 1.130 | 1.170 | 1.130 | 1.160 | 3,814 | +0.04(+3.57%) |
Mar 20, 2019 | 1.130 | 1.170 | 1.120 | 1.120 | 9,551 | -0.03(-2.61%) |
Mar 19, 2019 | 1.160 | 1.170 | 1.135 | 1.150 | 40,203 | -0.02(-1.71%) |
Mar 18, 2019 | 1.170 | 1.198 | 1.150 | 1.170 | 7,711 | +0.00(+0.00%) |
Mar 15, 2019 | 1.190 | 1.200 | 1.140 | 1.170 | 11,700 | -0.03(-2.50%) |
Mar 14, 2019 | 1.170 | 1.200 | 1.120 | 1.200 | 13,117 | +0.03(+2.56%) |
Mar 13, 2019 | 1.190 | 1.210 | 1.170 | 1.170 | 11,052 | -0.05(-4.10%) |
Mar 12, 2019 | 1.180 | 1.220 | 1.177 | 1.220 | 8,621 | +0.05(+4.27%) |
Mar 11, 2019 | 1.230 | 1.230 | 1.156 | 1.170 | 6,171 | -0.06(-4.88%) |
Mar 08, 2019 | 1.200 | 1.230 | 1.150 | 1.230 | 17,500 | +0.03(+2.51%) |
Mar 07, 2019 | 1.184 | 1.290 | 1.170 | 1.200 | 92,386 | +0.04(+3.44%) |
Mar 06, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 15,703 | -0.02(-1.69%) |
Mar 05, 2019 | 1.163 | 1.190 | 1.163 | 1.180 | 6,061 | +0.01(+0.85%) |
Mar 04, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 16,029 | -0.02(-1.68%) |
Mar 01, 2019 | 1.200 | 1.210 | 1.170 | 1.190 | 5,600 | -0.01(-0.83%) |
Feb 28, 2019 | 1.170 | 1.230 | 1.150 | 1.200 | 8,304 | +0.01(+0.84%) |
Feb 27, 2019 | 1.180 | 1.190 | 1.150 | 1.190 | 7,008 | +0.03(+2.59%) |
Feb 26, 2019 | 1.190 | 1.220 | 1.160 | 1.160 | 42,219 | -0.03(-2.51%) |
Feb 25, 2019 | 1.161 | 1.250 | 1.120 | 1.190 | 72,266 | +0.02(+1.70%) |
Feb 22, 2019 | 1.180 | 1.190 | 1.130 | 1.170 | 26,100 | -0.02(-1.68%) |
Feb 21, 2019 | 1.180 | 1.190 | 1.090 | 1.190 | 11,232 | +0.04(+3.48%) |
Feb 20, 2019 | 1.200 | 1.200 | 1.090 | 1.150 | 22,618 | +0.01(+0.88%) |
Feb 19, 2019 | 1.100 | 1.157 | 1.100 | 1.140 | 16,732 | +0.05(+4.59%) |
Feb 15, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 12,600 | -0.03(-2.68%) |
Feb 14, 2019 | 1.120 | 1.150 | 1.120 | 1.120 | 6,062 | +0.00(+0.00%) |
Feb 13, 2019 | 1.168 | 1.168 | 1.120 | 1.120 | 5,260 | -0.05(-4.27%) |
Feb 12, 2019 | 1.130 | 1.230 | 1.120 | 1.170 | 11,536 | +0.07(+6.36%) |
Feb 11, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 5,015 | +0.01(+0.92%) |
Feb 08, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 33,100 | -0.05(-4.39%) |
Feb 07, 2019 | 1.300 | 1.510 | 1.100 | 1.140 | 579,287 | +0.00(+0.00%) |
Feb 06, 2019 | 1.130 | 1.150 | 1.130 | 1.140 | 91,233 | +0.08(+7.55%) |
Feb 05, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 4,639 | -0.04(-3.64%) |
Feb 04, 2019 | 1.072 | 1.100 | 1.072 | 1.100 | 2,901 | +0.00(+0.00%) |
Feb 01, 2019 | 1.050 | 1.150 | 1.050 | 1.100 | 17,800 | +0.04(+3.77%) |
Jan 31, 2019 | 1.070 | 1.100 | 1.030 | 1.060 | 7,366 | -0.01(-0.93%) |
Jan 30, 2019 | 1.090 | 1.110 | 1.070 | 1.070 | 8,958 | -0.02(-1.83%) |
Jan 29, 2019 | 1.070 | 1.135 | 1.041 | 1.090 | 10,772 | -0.01(-0.91%) |
Jan 28, 2019 | 1.123 | 1.123 | 1.040 | 1.100 | 6,714 | +0.00(+0.00%) |
Jan 25, 2019 | 1.010 | 1.100 | 1.010 | 1.100 | 4,200 | +0.09(+8.91%) |
Jan 24, 2019 | 1.020 | 1.110 | 1.010 | 1.010 | 23,931 | -0.04(-3.81%) |
Jan 23, 2019 | 1.150 | 1.150 | 1.040 | 1.050 | 21,652 | -0.06(-5.41%) |
Jan 22, 2019 | 1.140 | 1.170 | 1.110 | 1.110 | 12,854 | -0.06(-5.13%) |
Jan 18, 2019 | 1.180 | 1.210 | 1.120 | 1.170 | 24,700 | +0.01(+0.86%) |
Jan 17, 2019 | 1.145 | 1.290 | 1.145 | 1.160 | 124,506 | +0.04(+3.57%) |
Jan 16, 2019 | 1.120 | 1.150 | 1.110 | 1.120 | 3,686 | +0.00(+0.09%) |
Jan 15, 2019 | 1.110 | 1.120 | 1.080 | 1.119 | 5,733 | +0.03(+2.66%) |
Jan 14, 2019 | 1.090 | 1.100 | 1.070 | 1.090 | 2,837 | +0.00(+0.00%) |
Jan 11, 2019 | 1.110 | 1.150 | 1.090 | 1.090 | 45,400 | -0.06(-5.05%) |
Jan 10, 2019 | 1.120 | 1.150 | 1.110 | 1.148 | 13,905 | +0.03(+2.50%) |
Jan 09, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 19,243 | -0.03(-2.61%) |
Jan 08, 2019 | 1.050 | 1.168 | 1.050 | 1.150 | 24,786 | +0.12(+11.65%) |
Jan 07, 2019 | 1.110 | 1.130 | 1.030 | 1.030 | 7,904 | -0.09(-8.04%) |
Jan 04, 2019 | 1.110 | 1.130 | 1.070 | 1.120 | 21,900 | +0.01(+0.90%) |
Jan 03, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 8,468 | +0.00(+0.00%) |