Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.510 | 1.650 | 1.510 | 1.540 | 37,200 | +0.04(+2.67%) |
Mar 28, 2019 | 1.520 | 1.590 | 1.440 | 1.500 | 6,213 | -0.03(-1.96%) |
Mar 27, 2019 | 1.510 | 1.620 | 1.460 | 1.530 | 21,021 | -0.01(-0.65%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.540 | 1.540 | 24,935 | -0.09(-5.52%) |
Mar 25, 2019 | 1.520 | 1.690 | 1.520 | 1.630 | 16,700 | +0.10(+6.54%) |
Mar 22, 2019 | 1.610 | 1.630 | 1.510 | 1.530 | 41,800 | -0.03(-1.92%) |
Mar 21, 2019 | 1.460 | 1.700 | 1.440 | 1.560 | 11,529 | +0.06(+4.00%) |
Mar 20, 2019 | 1.470 | 1.500 | 1.470 | 1.500 | 21,309 | +0.01(+0.67%) |
Mar 19, 2019 | 1.400 | 1.490 | 1.400 | 1.490 | 3,680 | +0.09(+6.43%) |
Mar 18, 2019 | 1.600 | 1.630 | 1.400 | 1.400 | 21,753 | -0.20(-12.50%) |
Mar 15, 2019 | 1.620 | 1.770 | 1.510 | 1.600 | 37,600 | -0.19(-10.61%) |
Mar 14, 2019 | 1.540 | 2.050 | 1.540 | 1.790 | 293,308 | +0.25(+16.23%) |
Mar 13, 2019 | 1.300 | 1.650 | 1.290 | 1.540 | 180,520 | +0.25(+19.38%) |
Mar 12, 2019 | 1.230 | 1.300 | 1.230 | 1.290 | 39,081 | +0.04(+3.32%) |
Mar 11, 2019 | 1.250 | 1.250 | 1.220 | 1.248 | 11,698 | -0.00(-0.12%) |
Mar 08, 2019 | 1.200 | 1.250 | 1.190 | 1.250 | 6,100 | +0.01(+0.90%) |
Mar 07, 2019 | 1.150 | 1.239 | 1.150 | 1.239 | 16,744 | +0.07(+5.74%) |
Mar 06, 2019 | 1.184 | 1.200 | 1.170 | 1.171 | 2,590 | -0.00(-0.30%) |
Mar 05, 2019 | 1.200 | 1.200 | 1.174 | 1.175 | 6,129 | -0.02(-2.03%) |
Mar 04, 2019 | 1.110 | 1.199 | 1.110 | 1.199 | 28,998 | +0.03(+2.51%) |
Mar 01, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 12,800 | +0.01(+0.86%) |
Feb 28, 2019 | 1.134 | 1.160 | 1.134 | 1.160 | 7,256 | -0.01(-0.77%) |
Feb 27, 2019 | 1.070 | 1.169 | 1.070 | 1.169 | 18,693 | +0.02(+1.65%) |
Feb 26, 2019 | 1.100 | 1.170 | 1.100 | 1.150 | 40,082 | +0.05(+4.55%) |
Feb 25, 2019 | 1.080 | 1.100 | 1.075 | 1.100 | 7,834 | +0.02(+1.85%) |
Feb 22, 2019 | 1.060 | 1.100 | 1.060 | 1.080 | 9,400 | -0.02(-1.82%) |
Feb 21, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 521 | +0.05(+4.76%) |
Feb 20, 2019 | 1.070 | 1.100 | 1.050 | 1.050 | 6,666 | +0.00(+0.00%) |
Feb 19, 2019 | 1.060 | 1.120 | 1.050 | 1.050 | 6,616 | -0.05(-4.55%) |
Feb 15, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 9,100 | -0.01(-0.90%) |
Feb 14, 2019 | 1.120 | 1.140 | 1.073 | 1.110 | 5,499 | +0.01(+0.91%) |
Feb 13, 2019 | 1.050 | 1.134 | 1.030 | 1.100 | 27,102 | +0.03(+2.80%) |
Feb 12, 2019 | 1.010 | 1.070 | 1.000 | 1.070 | 14,733 | +0.07(+7.00%) |
Feb 11, 2019 | 1.060 | 1.074 | 1.000 | 1.000 | 22,362 | -0.03(-2.91%) |
Feb 08, 2019 | 1.070 | 1.090 | 1.020 | 1.030 | 2,000 | -0.04(-3.74%) |
Feb 07, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 1,392 | -0.01(-0.89%) |
Feb 06, 2019 | 1.060 | 1.100 | 1.030 | 1.080 | 15,204 | +0.03(+2.82%) |
Feb 05, 2019 | 1.090 | 1.180 | 0.9813 | 1.050 | 51,093 | -0.03(-2.77%) |
Feb 04, 2019 | 1.090 | 1.110 | 1.050 | 1.080 | 7,429 | -0.01(-0.93%) |
Feb 01, 2019 | 1.030 | 1.170 | 1.030 | 1.090 | 15,100 | +0.07(+6.86%) |
Jan 31, 2019 | 1.090 | 1.150 | 1.020 | 1.020 | 12,108 | -0.03(-2.86%) |
Jan 30, 2019 | 1.085 | 1.105 | 1.045 | 1.050 | 2,903 | -0.02(-1.87%) |
Jan 29, 2019 | 1.140 | 1.149 | 1.010 | 1.070 | 5,812 | -0.09(-7.76%) |
Jan 28, 2019 | 1.060 | 1.180 | 1.060 | 1.160 | 2,159 | +0.08(+7.41%) |
Jan 25, 2019 | 1.170 | 1.190 | 1.080 | 1.080 | 29,200 | -0.07(-6.09%) |
Jan 24, 2019 | 1.060 | 1.150 | 1.020 | 1.150 | 17,835 | +0.13(+13.22%) |
Jan 23, 2019 | 1.050 | 1.070 | 0.9817 | 1.016 | 12,798 | -0.11(-10.12%) |
Jan 22, 2019 | 1.100 | 1.146 | 1.020 | 1.130 | 5,908 | -0.01(-0.88%) |
Jan 18, 2019 | 1.060 | 1.140 | 1.060 | 1.140 | 6,400 | +0.10(+9.62%) |
Jan 17, 2019 | 1.070 | 1.080 | 1.040 | 1.040 | 6,476 | -0.07(-6.31%) |
Jan 16, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 2,053 | +0.03(+2.78%) |
Jan 15, 2019 | 1.065 | 1.126 | 1.060 | 1.080 | 6,970 | +0.02(+1.89%) |
Jan 14, 2019 | 1.050 | 1.070 | 1.050 | 1.060 | 14,458 | +0.01(+0.95%) |
Jan 11, 2019 | 1.030 | 1.050 | 1.000 | 1.050 | 19,400 | +0.02(+1.94%) |
Jan 10, 2019 | 1.050 | 1.067 | 1.000 | 1.030 | 11,594 | -0.05(-4.63%) |
Jan 09, 2019 | 1.020 | 1.080 | 1.020 | 1.080 | 7,889 | +0.04(+3.36%) |
Jan 08, 2019 | 1.053 | 1.060 | 0.9321 | 1.045 | 34,575 | -0.01(-0.49%) |
Jan 07, 2019 | 1.010 | 1.075 | 1.000 | 1.050 | 8,688 | +0.05(+4.90%) |
Jan 04, 2019 | 1.000 | 1.035 | 0.8620 | 1.001 | 18,500 | +0.01(+0.66%) |
Jan 03, 2019 | 1.040 | 1.040 | 0.9600 | 0.9944 | 13,936 | -0.03(-2.51%) |