Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.160 | 1.190 | 1.110 | 1.190 | 2,075,382 | +0.01(+0.85%) |
Apr 29, 2019 | 1.160 | 1.210 | 1.130 | 1.180 | 2,215,806 | +0.02(+1.72%) |
Apr 26, 2019 | 1.100 | 1.180 | 1.085 | 1.160 | 2,901,500 | +0.06(+5.45%) |
Apr 25, 2019 | 1.150 | 1.174 | 1.100 | 1.100 | 2,988,799 | -0.06(-5.17%) |
Apr 24, 2019 | 1.060 | 1.170 | 1.050 | 1.160 | 2,858,808 | +0.09(+8.41%) |
Apr 23, 2019 | 1.080 | 1.080 | 1.030 | 1.070 | 2,884,510 | +0.02(+1.90%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.020 | 1.050 | 5,131,980 | -0.09(-7.89%) |
Apr 18, 2019 | 1.190 | 1.220 | 1.135 | 1.140 | 2,872,000 | -0.06(-5.00%) |
Apr 17, 2019 | 1.190 | 1.240 | 1.130 | 1.200 | 3,556,941 | +0.03(+2.56%) |
Apr 16, 2019 | 1.170 | 1.230 | 1.130 | 1.170 | 2,613,804 | +0.01(+0.86%) |
Apr 15, 2019 | 1.180 | 1.180 | 1.070 | 1.160 | 3,439,896 | -0.03(-2.52%) |
Apr 12, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 2,447,000 | -0.02(-1.65%) |
Apr 11, 2019 | 1.200 | 1.230 | 1.140 | 1.210 | 3,880,985 | +0.00(+0.00%) |
Apr 10, 2019 | 1.150 | 1.230 | 1.140 | 1.210 | 3,291,314 | +0.06(+5.22%) |
Apr 09, 2019 | 1.160 | 1.170 | 1.100 | 1.150 | 2,694,120 | -0.02(-1.71%) |
Apr 08, 2019 | 1.190 | 1.210 | 1.130 | 1.170 | 3,095,331 | -0.03(-2.50%) |
Apr 05, 2019 | 1.130 | 1.210 | 1.100 | 1.200 | 4,184,000 | +0.08(+7.14%) |
Apr 04, 2019 | 1.050 | 1.130 | 1.040 | 1.120 | 4,287,110 | +0.07(+6.67%) |
Apr 03, 2019 | 1.060 | 1.080 | 1.010 | 1.050 | 3,334,363 | +0.06(+6.06%) |
Apr 02, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 2,321,010 | +0.01(+1.02%) |
Apr 01, 2019 | 1.120 | 1.120 | 0.9700 | 0.9800 | 5,552,055 | -0.10(-9.26%) |
Mar 29, 2019 | 1.150 | 1.175 | 1.030 | 1.080 | 6,103,800 | -0.07(-6.09%) |
Mar 28, 2019 | 1.140 | 1.210 | 1.110 | 1.150 | 5,195,679 | +0.02(+1.77%) |
Mar 27, 2019 | 1.110 | 1.160 | 1.100 | 1.130 | 4,029,070 | +0.04(+3.67%) |
Mar 26, 2019 | 1.180 | 1.210 | 1.080 | 1.090 | 7,543,640 | -0.07(-6.03%) |
Mar 25, 2019 | 1.210 | 1.370 | 1.130 | 1.160 | 12,644,601 | +0.09(+8.41%) |
Mar 22, 2019 | 1.050 | 1.110 | 1.020 | 1.070 | 5,708,800 | +0.02(+1.90%) |
Mar 21, 2019 | 1.180 | 1.210 | 1.050 | 1.050 | 5,615,332 | -0.13(-11.02%) |
Mar 20, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 3,241,278 | -0.01(-0.84%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.160 | 1.190 | 5,654,703 | -0.11(-8.46%) |
Mar 18, 2019 | 1.420 | 1.430 | 1.290 | 1.300 | 4,098,677 | -0.06(-4.41%) |
Mar 15, 2019 | 1.550 | 1.580 | 1.330 | 1.360 | 11,863,400 | -0.53(-28.04%) |
Mar 14, 2019 | 2.000 | 2.020 | 1.840 | 1.890 | 5,503,874 | -0.10(-5.03%) |
Mar 13, 2019 | 2.050 | 2.090 | 1.980 | 1.990 | 1,909,239 | -0.04(-1.97%) |
Mar 12, 2019 | 1.940 | 2.080 | 1.930 | 2.030 | 4,866,623 | +0.10(+5.18%) |
Mar 11, 2019 | 1.850 | 1.990 | 1.770 | 1.930 | 4,364,560 | +0.11(+6.04%) |
Mar 08, 2019 | 1.890 | 1.905 | 1.800 | 1.820 | 3,317,800 | -0.09(-4.71%) |
Mar 07, 2019 | 1.960 | 2.026 | 1.900 | 1.910 | 3,020,210 | -0.04(-2.05%) |
Mar 06, 2019 | 2.020 | 2.060 | 1.950 | 1.950 | 3,346,186 | -0.07(-3.47%) |
Mar 05, 2019 | 2.160 | 2.200 | 1.975 | 2.020 | 2,298,576 | -0.14(-6.48%) |
Mar 04, 2019 | 2.150 | 2.210 | 2.130 | 2.160 | 2,218,355 | +0.03(+1.41%) |
Mar 01, 2019 | 2.250 | 2.350 | 2.130 | 2.130 | 3,830,800 | -0.09(-4.05%) |
Feb 28, 2019 | 2.250 | 2.370 | 2.160 | 2.220 | 4,178,520 | -0.03(-1.33%) |
Feb 27, 2019 | 2.140 | 2.330 | 2.140 | 2.250 | 3,319,602 | +0.12(+5.63%) |
Feb 26, 2019 | 2.250 | 2.260 | 2.120 | 2.130 | 2,540,424 | -0.11(-4.91%) |
Feb 25, 2019 | 2.260 | 2.390 | 2.240 | 2.240 | 1,752,304 | -0.01(-0.44%) |
Feb 22, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 2,290,700 | +0.09(+4.17%) |
Feb 21, 2019 | 2.270 | 2.350 | 2.100 | 2.160 | 4,121,111 | -0.10(-4.42%) |
Feb 20, 2019 | 2.310 | 2.370 | 2.180 | 2.260 | 2,513,157 | -0.05(-2.16%) |
Feb 19, 2019 | 2.250 | 2.360 | 2.150 | 2.310 | 2,253,781 | +0.06(+2.67%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.250 | 2,834,000 | -0.01(-0.44%) |
Feb 14, 2019 | 2.330 | 2.350 | 2.240 | 2.260 | 2,252,050 | -0.09(-3.83%) |
Feb 13, 2019 | 2.360 | 2.400 | 2.280 | 2.350 | 1,234,588 | -0.01(-0.42%) |
Feb 12, 2019 | 2.380 | 2.460 | 2.320 | 2.360 | 1,365,661 | +0.01(+0.43%) |
Feb 11, 2019 | 2.290 | 2.415 | 2.240 | 2.350 | 1,086,149 | +0.06(+2.62%) |
Feb 08, 2019 | 2.350 | 2.410 | 2.270 | 2.290 | 1,840,500 | -0.06(-2.55%) |
Feb 07, 2019 | 2.430 | 2.480 | 2.300 | 2.350 | 2,393,731 | -0.10(-4.08%) |
Feb 06, 2019 | 2.690 | 2.720 | 2.440 | 2.450 | 2,217,229 | -0.24(-8.92%) |
Feb 05, 2019 | 2.570 | 2.725 | 2.560 | 2.690 | 2,088,941 | +0.13(+5.08%) |
Feb 04, 2019 | 2.340 | 2.660 | 2.340 | 2.560 | 3,288,556 | +0.22(+9.40%) |