Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.100 | 1.130 | 1.060 | 1.100 | 272,670 | +0.01(+0.46%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.090 | 1.095 | 82,000 | +0.00(+0.46%) |
Apr 26, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 296,951 | -0.04(-3.54%) |
Apr 25, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 208,005 | +0.03(+2.73%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.080 | 1.100 | 129,059 | -0.05(-4.35%) |
Apr 23, 2019 | 1.160 | 1.160 | 1.110 | 1.150 | 41,500 | +0.00(+0.00%) |
Apr 22, 2019 | 1.160 | 1.170 | 1.140 | 1.150 | 81,575 | -0.01(-0.86%) |
Apr 18, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) | |
Apr 17, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 130,700 | -0.02(-1.68%) |
Apr 16, 2019 | 1.190 | 1.220 | 1.150 | 1.190 | 55,040 | -0.02(-1.65%) |
Apr 15, 2019 | 1.240 | 1.240 | 1.200 | 1.210 | 11,300 | -0.04(-3.20%) |
Apr 12, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 33,300 | +0.01(+0.81%) |
Apr 11, 2019 | 1.260 | 1.260 | 1.240 | 1.240 | 2,885 | -0.03(-2.36%) |
Apr 10, 2019 | 1.260 | 1.290 | 1.260 | 1.270 | 6,500 | +0.00(+0.00%) |
Apr 09, 2019 | 1.300 | 1.320 | 1.250 | 1.270 | 49,870 | -0.01(-0.78%) |
Apr 08, 2019 | 1.310 | 1.320 | 1.260 | 1.280 | 18,251 | -0.01(-0.78%) |
Apr 05, 2019 | 1.250 | 1.300 | 1.250 | 1.290 | 29,600 | +0.04(+3.20%) |
Apr 04, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 241,450 | +0.05(+4.17%) |
Apr 03, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,850 | -0.05(-4.00%) |
Apr 02, 2019 | 1.240 | 1.250 | 1.210 | 1.250 | 32,700 | -0.02(-1.57%) |
Apr 01, 2019 | 1.270 | 1.300 | 1.260 | 1.270 | 39,800 | -0.01(-0.78%) |
Mar 29, 2019 | 1.170 | 1.280 | 1.140 | 1.280 | 307,500 | +0.13(+11.30%) |
Mar 28, 2019 | 1.180 | 1.180 | 1.120 | 1.150 | 273,696 | -0.05(-4.17%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 110,233 | -0.03(-2.44%) |
Mar 26, 2019 | 1.240 | 1.250 | 1.230 | 1.230 | 110,900 | -0.01(-0.81%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.240 | 1.240 | 29,575 | -0.03(-2.36%) |
Mar 22, 2019 | 1.310 | 1.320 | 1.270 | 1.270 | 3,800 | -0.05(-3.79%) |
Mar 21, 2019 | 1.240 | 1.320 | 1.220 | 1.320 | 94,700 | +0.09(+7.32%) |
Mar 20, 2019 | 1.240 | 1.240 | 1.220 | 1.230 | 8,550 | -0.01(-0.81%) |
Mar 19, 2019 | 1.210 | 1.240 | 1.210 | 1.240 | 33,600 | +0.03(+2.48%) |
Mar 18, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 27,426 | -0.04(-3.20%) |
Mar 15, 2019 | 1.230 | 1.260 | 1.200 | 1.250 | 279,096 | +0.02(+1.63%) |
Mar 14, 2019 | 1.250 | 1.280 | 1.230 | 1.230 | 47,550 | -0.04(-3.15%) |
Mar 13, 2019 | 1.300 | 1.320 | 1.230 | 1.270 | 106,435 | -0.05(-3.79%) |
Mar 12, 2019 | 1.320 | 1.360 | 1.290 | 1.320 | 54,750 | +0.01(+0.76%) |
Mar 11, 2019 | 1.390 | 1.390 | 1.300 | 1.310 | 170,575 | -0.09(-6.43%) |
Mar 08, 2019 | 1.420 | 1.420 | 1.380 | 1.400 | 36,879 | -0.04(-2.78%) |
Mar 07, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 47,700 | -0.01(-0.69%) |
Mar 06, 2019 | 1.470 | 1.470 | 1.450 | 1.450 | 39,174 | +0.00(+0.00%) |
Mar 05, 2019 | 1.460 | 1.480 | 1.450 | 1.450 | 294,950 | -0.03(-2.03%) |
Mar 04, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 50,700 | -0.01(-0.67%) |
Mar 01, 2019 | 1.440 | 1.490 | 1.440 | 1.490 | 99,377 | +0.07(+4.93%) |
Feb 28, 2019 | 1.400 | 1.430 | 1.400 | 1.420 | 75,540 | +0.01(+0.71%) |
Feb 27, 2019 | 1.440 | 1.460 | 1.340 | 1.410 | 68,050 | -0.04(-2.76%) |
Feb 26, 2019 | 1.470 | 1.490 | 1.450 | 1.450 | 21,150 | -0.02(-1.36%) |
Feb 25, 2019 | 1.400 | 1.470 | 1.400 | 1.470 | 644,560 | +0.08(+5.76%) |
Feb 22, 2019 | 1.340 | 1.420 | 1.340 | 1.390 | 108,300 | +0.06(+4.51%) |
Feb 21, 2019 | 1.330 | 1.360 | 1.310 | 1.330 | 98,100 | +0.00(+0.00%) |
Feb 20, 2019 | 1.320 | 1.420 | 1.290 | 1.330 | 979,591 | +0.03(+2.31%) |
Feb 19, 2019 | 1.420 | 1.450 | 1.300 | 1.300 | 191,560 | -0.10(-7.14%) |
Feb 15, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) | |
Feb 14, 2019 | 1.370 | 1.370 | 1.320 | 1.370 | 36,200 | +0.01(+0.74%) |
Feb 13, 2019 | 1.410 | 1.410 | 1.350 | 1.360 | 403,022 | -0.04(-2.86%) |
Feb 12, 2019 | 1.400 | 1.420 | 1.360 | 1.400 | 26,614 | +0.00(+0.00%) |
Feb 11, 2019 | 1.400 | 1.440 | 1.400 | 1.400 | 10,700 | +0.01(+0.72%) |
Feb 08, 2019 | 1.370 | 1.430 | 1.370 | 1.390 | 548,600 | +0.03(+2.21%) |
Feb 07, 2019 | 1.390 | 1.390 | 1.330 | 1.360 | 62,450 | -0.05(-3.55%) |
Feb 06, 2019 | 1.420 | 1.440 | 1.360 | 1.410 | 60,353 | -0.04(-2.76%) |
Feb 05, 2019 | 1.470 | 1.470 | 1.430 | 1.450 | 66,800 | -0.04(-2.68%) |
Feb 04, 2019 | 1.500 | 1.510 | 1.480 | 1.490 | 24,077 | -0.02(-1.32%) |