Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.140 | 1.170 | 1.120 | 1.130 | 43,100 | -0.02(-1.74%) |
Mar 28, 2019 | 1.190 | 1.190 | 1.130 | 1.150 | 67,809 | -0.07(-5.74%) |
Mar 27, 2019 | 1.170 | 1.220 | 1.150 | 1.220 | 155,289 | +0.04(+3.39%) |
Mar 26, 2019 | 1.220 | 1.250 | 1.160 | 1.180 | 132,051 | -0.05(-4.07%) |
Mar 25, 2019 | 1.220 | 1.400 | 1.180 | 1.230 | 470,182 | -0.01(-0.81%) |
Mar 22, 2019 | 1.150 | 1.280 | 1.150 | 1.240 | 244,300 | +0.08(+6.90%) |
Mar 21, 2019 | 1.180 | 1.190 | 1.150 | 1.160 | 46,247 | -0.05(-4.13%) |
Mar 20, 2019 | 1.150 | 1.210 | 1.150 | 1.210 | 32,838 | +0.04(+3.42%) |
Mar 19, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 70,421 | -0.04(-3.31%) |
Mar 18, 2019 | 1.150 | 1.214 | 1.150 | 1.210 | 80,570 | +0.06(+5.22%) |
Mar 15, 2019 | 1.220 | 1.220 | 1.150 | 1.150 | 68,700 | -0.09(-7.26%) |
Mar 14, 2019 | 1.180 | 1.250 | 1.160 | 1.240 | 102,596 | +0.04(+3.33%) |
Mar 13, 2019 | 1.260 | 1.260 | 1.180 | 1.200 | 69,750 | -0.08(-6.25%) |
Mar 12, 2019 | 1.220 | 1.280 | 1.210 | 1.280 | 55,019 | +0.06(+4.92%) |
Mar 11, 2019 | 1.280 | 1.280 | 1.220 | 1.220 | 74,463 | -0.07(-5.43%) |
Mar 08, 2019 | 1.300 | 1.403 | 1.210 | 1.290 | 255,600 | -0.03(-2.27%) |
Mar 07, 2019 | 1.370 | 1.550 | 1.300 | 1.320 | 743,950 | -0.06(-4.35%) |
Mar 06, 2019 | 1.220 | 1.400 | 1.220 | 1.380 | 325,897 | +0.17(+14.05%) |
Mar 05, 2019 | 1.290 | 1.320 | 1.210 | 1.210 | 66,830 | -0.11(-8.33%) |
Mar 04, 2019 | 1.250 | 1.320 | 1.200 | 1.320 | 86,261 | +0.03(+2.33%) |
Mar 01, 2019 | 1.260 | 1.340 | 1.200 | 1.290 | 329,300 | +0.08(+6.61%) |
Feb 28, 2019 | 1.170 | 1.270 | 1.160 | 1.210 | 229,052 | +0.02(+1.68%) |
Feb 27, 2019 | 1.180 | 1.230 | 1.140 | 1.190 | 75,585 | -0.02(-1.65%) |
Feb 26, 2019 | 1.150 | 1.230 | 1.150 | 1.210 | 85,203 | +0.07(+6.14%) |
Feb 25, 2019 | 1.180 | 1.210 | 1.140 | 1.140 | 36,830 | -0.07(-5.79%) |
Feb 22, 2019 | 1.170 | 1.210 | 1.150 | 1.210 | 62,600 | +0.04(+3.42%) |
Feb 21, 2019 | 1.200 | 1.210 | 1.170 | 1.170 | 56,653 | -0.05(-4.10%) |
Feb 20, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 141,951 | +0.05(+4.27%) |
Feb 19, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 75,604 | -0.06(-4.88%) |
Feb 15, 2019 | 1.250 | 1.250 | 1.200 | 1.230 | 42,100 | +0.02(+1.65%) |
Feb 14, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 88,335 | -0.09(-6.92%) |
Feb 13, 2019 | 1.250 | 1.310 | 1.230 | 1.300 | 95,839 | +0.05(+4.00%) |
Feb 12, 2019 | 1.220 | 1.340 | 1.200 | 1.250 | 312,108 | +0.03(+2.46%) |
Feb 11, 2019 | 1.190 | 1.250 | 1.170 | 1.220 | 147,111 | +0.03(+2.52%) |
Feb 08, 2019 | 1.180 | 1.250 | 1.180 | 1.190 | 74,400 | +0.01(+0.85%) |
Feb 07, 2019 | 1.160 | 1.270 | 1.150 | 1.180 | 313,401 | +0.02(+1.72%) |
Feb 06, 2019 | 1.230 | 1.230 | 1.150 | 1.160 | 84,425 | -0.08(-6.45%) |
Feb 05, 2019 | 1.160 | 1.270 | 1.160 | 1.240 | 148,171 | +0.09(+7.83%) |
Feb 04, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 89,254 | -0.02(-1.71%) |
Feb 01, 2019 | 1.150 | 1.360 | 1.130 | 1.170 | 518,700 | +0.02(+1.74%) |
Jan 31, 2019 | 1.170 | 1.180 | 1.100 | 1.150 | 74,228 | -0.03(-2.54%) |
Jan 30, 2019 | 1.190 | 1.250 | 1.120 | 1.180 | 74,555 | +0.03(+2.61%) |
Jan 29, 2019 | 1.130 | 1.210 | 1.130 | 1.150 | 173,599 | +0.02(+1.77%) |
Jan 28, 2019 | 1.230 | 1.230 | 1.120 | 1.130 | 101,798 | -0.08(-6.61%) |
Jan 25, 2019 | 1.180 | 1.320 | 1.180 | 1.210 | 166,900 | +0.06(+5.22%) |
Jan 24, 2019 | 1.330 | 1.380 | 1.130 | 1.150 | 327,597 | -0.19(-14.18%) |
Jan 23, 2019 | 1.150 | 1.550 | 1.100 | 1.340 | 2,075,884 | +0.23(+20.72%) |
Jan 22, 2019 | 1.190 | 1.200 | 1.100 | 1.110 | 113,294 | -0.10(-8.26%) |
Jan 18, 2019 | 1.220 | 1.270 | 1.110 | 1.210 | 101,400 | -0.01(-0.82%) |
Jan 17, 2019 | 1.240 | 1.550 | 1.120 | 1.220 | 822,901 | +0.06(+5.17%) |
Jan 16, 2019 | 1.070 | 1.170 | 1.010 | 1.160 | 208,621 | +0.08(+7.41%) |
Jan 15, 2019 | 1.130 | 1.190 | 1.050 | 1.080 | 205,513 | -0.04(-3.57%) |
Jan 14, 2019 | 1.190 | 1.350 | 1.120 | 1.120 | 153,626 | -0.09(-7.44%) |
Jan 11, 2019 | 1.260 | 1.270 | 1.190 | 1.210 | 107,900 | -0.07(-5.47%) |
Jan 10, 2019 | 1.410 | 1.430 | 1.160 | 1.280 | 328,244 | -0.07(-5.19%) |
Jan 09, 2019 | 1.810 | 1.810 | 1.350 | 1.350 | 585,835 | -0.53(-28.19%) |
Jan 08, 2019 | 1.290 | 2.380 | 1.290 | 1.880 | 6,634,202 | +0.60(+46.87%) |
Jan 07, 2019 | 1.350 | 1.350 | 1.150 | 1.280 | 319,549 | -0.04(-3.03%) |
Jan 04, 2019 | 1.410 | 1.480 | 1.250 | 1.320 | 268,100 | -0.18(-12.00%) |
Jan 03, 2019 | 1.460 | 1.630 | 1.330 | 1.500 | 496,700 | +0.05(+3.45%) |