Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.080 | 1.100 | 1.060 | 1.080 | 342,127 | +0.01(+0.93%) |
Apr 29, 2019 | 1.080 | 1.100 | 1.030 | 1.070 | 625,802 | -0.02(-1.83%) |
Apr 26, 2019 | 1.130 | 1.130 | 1.090 | 1.090 | 324,714 | +0.00(+0.00%) |
Apr 25, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 211,790 | +0.00(+0.00%) |
Apr 24, 2019 | 1.110 | 1.130 | 1.080 | 1.090 | 304,340 | -0.02(-1.80%) |
Apr 23, 2019 | 1.120 | 1.130 | 1.100 | 1.110 | 387,160 | +0.00(+0.00%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 351,680 | -0.02(-1.77%) |
Apr 18, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
Apr 17, 2019 | 1.230 | 1.230 | 1.140 | 1.140 | 483,172 | -0.08(-6.56%) |
Apr 16, 2019 | 1.220 | 1.230 | 1.200 | 1.220 | 564,000 | +0.00(+0.00%) |
Apr 15, 2019 | 1.220 | 1.230 | 1.200 | 1.220 | 249,056 | +0.02(+1.67%) |
Apr 12, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 467,354 | -0.05(-4.00%) |
Apr 11, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 278,751 | -0.02(-1.57%) |
Apr 10, 2019 | 1.280 | 1.280 | 1.250 | 1.270 | 147,214 | -0.01(-0.78%) |
Apr 09, 2019 | 1.250 | 1.295 | 1.250 | 1.280 | 134,251 | +0.02(+1.59%) |
Apr 08, 2019 | 1.250 | 1.270 | 1.250 | 1.260 | 425,122 | +0.01(+0.80%) |
Apr 05, 2019 | 1.220 | 1.250 | 1.200 | 1.250 | 502,483 | +0.05(+4.17%) |
Apr 04, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 752,979 | -0.05(-4.00%) |
Apr 03, 2019 | 1.260 | 1.260 | 1.240 | 1.250 | 237,089 | -0.02(-1.57%) |
Apr 02, 2019 | 1.280 | 1.280 | 1.250 | 1.270 | 187,938 | +0.01(+0.79%) |
Apr 01, 2019 | 1.250 | 1.290 | 1.240 | 1.260 | 543,412 | +0.01(+0.80%) |
Mar 29, 2019 | 1.270 | 1.290 | 1.230 | 1.250 | 459,213 | +0.00(+0.00%) |
Mar 28, 2019 | 1.230 | 1.260 | 1.210 | 1.250 | 323,347 | +0.03(+2.46%) |
Mar 27, 2019 | 1.310 | 1.310 | 1.220 | 1.220 | 388,972 | -0.06(-4.69%) |
Mar 26, 2019 | 1.360 | 1.360 | 1.280 | 1.280 | 769,222 | -0.09(-6.57%) |
Mar 25, 2019 | 1.280 | 1.370 | 1.270 | 1.370 | 1,072,670 | +0.10(+7.87%) |
Mar 22, 2019 | 1.250 | 1.280 | 1.240 | 1.270 | 832,553 | +0.04(+3.25%) |
Mar 21, 2019 | 1.260 | 1.260 | 1.230 | 1.230 | 474,306 | -0.02(-1.60%) |
Mar 20, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 420,064 | +0.02(+1.63%) |
Mar 19, 2019 | 1.240 | 1.250 | 1.220 | 1.230 | 255,929 | -0.01(-0.81%) |
Mar 18, 2019 | 1.230 | 1.240 | 1.220 | 1.240 | 209,905 | +0.03(+2.48%) |
Mar 15, 2019 | 1.240 | 1.240 | 1.210 | 1.210 | 341,566 | -0.03(-2.42%) |
Mar 14, 2019 | 1.240 | 1.240 | 1.210 | 1.240 | 240,551 | -0.01(-0.80%) |
Mar 13, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 420,233 | +0.02(+1.63%) |
Mar 12, 2019 | 1.240 | 1.250 | 1.210 | 1.230 | 433,929 | +0.02(+1.65%) |
Mar 11, 2019 | 1.260 | 1.280 | 1.210 | 1.210 | 953,565 | -0.04(-3.20%) |
Mar 08, 2019 | 1.200 | 1.290 | 1.200 | 1.250 | 1,349,161 | +0.05(+4.17%) |
Mar 07, 2019 | 1.160 | 1.200 | 1.150 | 1.200 | 430,281 | +0.05(+4.35%) |
Mar 06, 2019 | 1.160 | 1.180 | 1.140 | 1.150 | 555,626 | +0.01(+0.88%) |
Mar 05, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 462,518 | -0.02(-1.72%) |
Mar 04, 2019 | 1.150 | 1.160 | 1.140 | 1.160 | 373,654 | +0.00(+0.00%) |
Mar 01, 2019 | 1.160 | 1.170 | 1.140 | 1.160 | 487,785 | +0.01(+0.87%) |
Feb 28, 2019 | 1.200 | 1.220 | 1.150 | 1.150 | 1,440,694 | -0.05(-4.17%) |
Feb 27, 2019 | 1.160 | 1.220 | 1.155 | 1.200 | 2,605,328 | +0.05(+4.35%) |
Feb 26, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 1,021,735 | +0.02(+1.77%) |
Feb 25, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 308,001 | +0.01(+0.89%) |
Feb 22, 2019 | 1.110 | 1.120 | 1.100 | 1.120 | 241,035 | +0.01(+0.90%) |
Feb 21, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 384,015 | -0.02(-1.77%) |
Feb 20, 2019 | 1.120 | 1.150 | 1.110 | 1.130 | 1,007,820 | +0.01(+0.89%) |
Feb 19, 2019 | 1.100 | 1.130 | 1.100 | 1.120 | 1,516,027 | +0.02(+1.82%) |
Feb 15, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Feb 14, 2019 | 1.090 | 1.100 | 1.070 | 1.070 | 447,378 | +0.01(+0.94%) |
Feb 13, 2019 | 1.120 | 1.130 | 1.060 | 1.060 | 1,285,521 | -0.06(-5.36%) |
Feb 12, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 544,747 | +0.01(+0.90%) |
Feb 11, 2019 | 1.130 | 1.160 | 1.110 | 1.110 | 311,150 | -0.02(-1.77%) |
Feb 08, 2019 | 1.090 | 1.140 | 1.080 | 1.130 | 483,527 | +0.05(+4.63%) |
Feb 07, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 324,334 | -0.01(-0.92%) |
Feb 06, 2019 | 1.080 | 1.100 | 1.070 | 1.090 | 768,309 | +0.02(+1.87%) |
Feb 05, 2019 | 1.100 | 1.100 | 1.070 | 1.070 | 234,903 | -0.03(-2.73%) |
Feb 04, 2019 | 1.090 | 1.100 | 1.070 | 1.100 | 327,610 | +0.02(+1.85%) |