Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.060 | 1.070 | 1.030 | 1.070 | 908,974 | +0.02(+1.90%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.010 | 1.050 | 254,092 | -0.01(-0.94%) |
Apr 26, 2019 | 0.9900 | 1.090 | 0.9800 | 1.060 | 395,100 | +0.06(+6.00%) |
Apr 25, 2019 | 0.9900 | 1.000 | 0.9744 | 1.000 | 200,711 | +0.04(+4.11%) |
Apr 24, 2019 | 0.9550 | 0.9770 | 0.9450 | 0.9605 | 316,653 | +0.01(+0.58%) |
Apr 23, 2019 | 0.9826 | 0.9999 | 0.9301 | 0.9550 | 355,321 | -0.04(-3.98%) |
Apr 22, 2019 | 0.9800 | 1.000 | 0.9800 | 0.9946 | 202,608 | +0.02(+2.54%) |
Apr 18, 2019 | 1.020 | 1.020 | 0.9500 | 0.9700 | 534,900 | -0.03(-2.99%) |
Apr 17, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9999 | 317,248 | +0.00(+0.49%) |
Apr 16, 2019 | 1.010 | 1.010 | 0.9800 | 0.9950 | 429,766 | -0.01(-0.50%) |
Apr 15, 2019 | 1.020 | 1.027 | 1.000 | 1.000 | 292,299 | -0.02(-1.96%) |
Apr 12, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 216,300 | -0.03(-2.86%) |
Apr 11, 2019 | 1.090 | 1.100 | 1.020 | 1.050 | 418,385 | -0.05(-4.55%) |
Apr 10, 2019 | 1.100 | 1.105 | 1.080 | 1.100 | 239,962 | +0.00(+0.00%) |
Apr 09, 2019 | 1.130 | 1.130 | 1.070 | 1.100 | 293,511 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.120 | 1.070 | 1.100 | 460,986 | +0.01(+0.92%) |
Apr 05, 2019 | 1.090 | 1.090 | 1.060 | 1.090 | 107,700 | +0.01(+0.93%) |
Apr 04, 2019 | 1.080 | 1.080 | 1.030 | 1.080 | 470,009 | +0.00(+0.00%) |
Apr 03, 2019 | 1.100 | 1.100 | 1.066 | 1.080 | 332,578 | -0.01(-1.01%) |
Apr 02, 2019 | 1.100 | 1.100 | 1.060 | 1.091 | 325,310 | -0.01(-0.82%) |
Apr 01, 2019 | 1.220 | 1.220 | 1.080 | 1.100 | 775,905 | -0.11(-9.09%) |
Mar 29, 2019 | 1.210 | 1.250 | 1.150 | 1.210 | 518,700 | -0.04(-3.20%) |
Mar 28, 2019 | 1.270 | 1.300 | 1.250 | 1.250 | 294,210 | -0.07(-5.30%) |
Mar 27, 2019 | 1.350 | 1.350 | 1.290 | 1.320 | 233,116 | -0.03(-2.22%) |
Mar 26, 2019 | 1.360 | 1.360 | 1.320 | 1.350 | 210,976 | -0.01(-0.74%) |
Mar 25, 2019 | 1.350 | 1.360 | 1.310 | 1.360 | 332,860 | +0.05(+3.82%) |
Mar 22, 2019 | 1.300 | 1.350 | 1.290 | 1.310 | 141,200 | +0.00(+0.00%) |
Mar 21, 2019 | 1.330 | 1.370 | 1.290 | 1.310 | 248,506 | -0.03(-2.24%) |
Mar 20, 2019 | 1.270 | 1.360 | 1.250 | 1.340 | 173,488 | +0.06(+4.69%) |
Mar 19, 2019 | 1.260 | 1.310 | 1.260 | 1.280 | 222,276 | +0.01(+0.79%) |
Mar 18, 2019 | 1.350 | 1.350 | 1.250 | 1.270 | 205,443 | -0.07(-5.22%) |
Mar 15, 2019 | 1.270 | 1.350 | 1.261 | 1.340 | 337,600 | +0.10(+8.06%) |
Mar 14, 2019 | 1.300 | 1.330 | 1.230 | 1.240 | 517,897 | -0.17(-12.06%) |
Mar 13, 2019 | 1.400 | 1.410 | 1.350 | 1.410 | 395,578 | +0.05(+3.68%) |
Mar 12, 2019 | 1.370 | 1.370 | 1.320 | 1.360 | 288,989 | +0.01(+0.74%) |
Mar 11, 2019 | 1.340 | 1.350 | 1.280 | 1.350 | 312,046 | +0.01(+0.75%) |
Mar 08, 2019 | 1.250 | 1.340 | 1.250 | 1.340 | 377,700 | +0.13(+10.74%) |
Mar 07, 2019 | 1.200 | 1.230 | 1.190 | 1.210 | 169,349 | -0.01(-0.82%) |
Mar 06, 2019 | 1.190 | 1.220 | 1.180 | 1.220 | 146,223 | +0.03(+2.52%) |
Mar 05, 2019 | 1.200 | 1.240 | 1.190 | 1.190 | 303,899 | -0.03(-2.46%) |
Mar 04, 2019 | 1.230 | 1.240 | 1.149 | 1.220 | 560,423 | -0.05(-3.94%) |
Mar 01, 2019 | 1.310 | 1.340 | 1.220 | 1.270 | 584,000 | -0.05(-3.79%) |
Feb 28, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 257,351 | -0.01(-0.75%) |
Feb 27, 2019 | 1.340 | 1.350 | 1.310 | 1.330 | 186,554 | +0.00(+0.00%) |
Feb 26, 2019 | 1.320 | 1.340 | 1.290 | 1.330 | 362,980 | -0.01(-0.75%) |
Feb 25, 2019 | 1.320 | 1.380 | 1.320 | 1.340 | 363,145 | +0.03(+2.29%) |
Feb 22, 2019 | 1.350 | 1.360 | 1.300 | 1.310 | 297,000 | -0.05(-3.68%) |
Feb 21, 2019 | 1.420 | 1.420 | 1.300 | 1.360 | 479,997 | -0.03(-2.16%) |
Feb 20, 2019 | 1.410 | 1.410 | 1.350 | 1.390 | 927,881 | +0.01(+0.72%) |
Feb 19, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 963,855 | +0.06(+4.55%) |
Feb 15, 2019 | 1.250 | 1.330 | 1.250 | 1.320 | 486,400 | +0.08(+6.45%) |
Feb 14, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 219,136 | +0.03(+2.48%) |
Feb 13, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 338,138 | -0.04(-3.20%) |
Feb 12, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 262,869 | +0.02(+1.63%) |
Feb 11, 2019 | 1.230 | 1.270 | 1.210 | 1.230 | 281,930 | -0.02(-1.60%) |
Feb 08, 2019 | 1.220 | 1.250 | 1.170 | 1.250 | 404,000 | +0.06(+5.04%) |
Feb 07, 2019 | 1.180 | 1.210 | 1.176 | 1.190 | 251,655 | -0.01(-0.83%) |
Feb 06, 2019 | 1.240 | 1.263 | 1.180 | 1.200 | 399,373 | -0.02(-1.64%) |
Feb 05, 2019 | 1.210 | 1.220 | 1.160 | 1.220 | 418,116 | +0.05(+4.27%) |
Feb 04, 2019 | 1.160 | 1.190 | 1.150 | 1.170 | 353,969 | +0.02(+1.74%) |