Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.980 | 2.000 | 1.840 | 1.900 | 89,700 | -0.08(-4.04%) |
Mar 28, 2019 | 2.000 | 2.010 | 1.924 | 1.980 | 60,000 | -0.01(-0.50%) |
Mar 27, 2019 | 2.010 | 2.050 | 1.960 | 1.990 | 109,786 | -0.01(-0.50%) |
Mar 26, 2019 | 1.920 | 2.000 | 1.851 | 2.000 | 132,256 | +0.07(+3.63%) |
Mar 25, 2019 | 1.880 | 1.950 | 1.840 | 1.930 | 142,207 | +0.03(+1.58%) |
Mar 22, 2019 | 1.960 | 1.970 | 1.840 | 1.900 | 124,000 | -0.07(-3.55%) |
Mar 21, 2019 | 2.010 | 2.040 | 1.910 | 1.970 | 280,982 | +0.00(+0.00%) |
Mar 20, 2019 | 1.870 | 1.980 | 1.800 | 1.970 | 389,574 | +0.10(+5.35%) |
Mar 19, 2019 | 1.920 | 1.970 | 1.722 | 1.870 | 383,524 | -0.01(-0.53%) |
Mar 18, 2019 | 1.810 | 2.040 | 1.810 | 1.880 | 331,778 | +0.06(+3.30%) |
Mar 15, 2019 | 1.810 | 1.889 | 1.690 | 1.820 | 492,600 | +0.19(+11.66%) |
Mar 14, 2019 | 1.610 | 1.700 | 1.580 | 1.630 | 206,060 | +0.04(+2.52%) |
Mar 13, 2019 | 1.500 | 1.690 | 1.450 | 1.590 | 401,746 | +0.09(+6.00%) |
Mar 12, 2019 | 1.490 | 1.525 | 1.410 | 1.500 | 111,479 | +0.00(+0.00%) |
Mar 11, 2019 | 1.490 | 1.540 | 1.410 | 1.500 | 76,093 | +0.00(+0.00%) |
Mar 08, 2019 | 1.510 | 1.520 | 1.450 | 1.500 | 43,600 | -0.01(-0.66%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.410 | 1.510 | 165,871 | -0.03(-1.95%) |
Mar 06, 2019 | 1.520 | 1.570 | 1.410 | 1.540 | 173,915 | +0.01(+0.65%) |
Mar 05, 2019 | 1.520 | 1.580 | 1.460 | 1.530 | 183,564 | +0.01(+0.66%) |
Mar 04, 2019 | 1.490 | 1.550 | 1.430 | 1.520 | 188,916 | +0.05(+3.75%) |
Mar 01, 2019 | 1.390 | 1.500 | 1.390 | 1.465 | 173,100 | +0.08(+5.40%) |
Feb 28, 2019 | 1.360 | 1.390 | 1.300 | 1.390 | 75,121 | +0.02(+1.46%) |
Feb 27, 2019 | 1.340 | 1.370 | 1.270 | 1.370 | 51,399 | +0.01(+0.74%) |
Feb 26, 2019 | 1.350 | 1.370 | 1.290 | 1.360 | 72,154 | +0.00(+0.00%) |
Feb 25, 2019 | 1.280 | 1.400 | 1.280 | 1.360 | 62,032 | +0.09(+7.09%) |
Feb 22, 2019 | 1.290 | 1.350 | 1.230 | 1.270 | 113,000 | -0.03(-2.31%) |
Feb 21, 2019 | 1.380 | 1.380 | 1.220 | 1.300 | 107,627 | -0.06(-4.41%) |
Feb 20, 2019 | 1.280 | 1.410 | 1.230 | 1.360 | 213,565 | +0.06(+4.62%) |
Feb 19, 2019 | 1.230 | 1.350 | 1.190 | 1.300 | 95,914 | +0.07(+5.69%) |
Feb 15, 2019 | 1.210 | 1.280 | 1.110 | 1.230 | 124,900 | +0.04(+3.36%) |
Feb 14, 2019 | 1.200 | 1.250 | 1.080 | 1.190 | 66,674 | -0.01(-0.83%) |
Feb 13, 2019 | 1.060 | 1.250 | 1.060 | 1.200 | 94,008 | +0.15(+14.29%) |
Feb 12, 2019 | 1.110 | 1.210 | 1.050 | 1.050 | 106,124 | -0.07(-6.25%) |
Feb 11, 2019 | 1.270 | 1.350 | 1.090 | 1.120 | 259,846 | -0.13(-10.40%) |
Feb 08, 2019 | 1.160 | 1.300 | 1.160 | 1.250 | 215,400 | +0.06(+5.04%) |
Feb 07, 2019 | 1.210 | 1.258 | 1.190 | 1.190 | 51,716 | -0.04(-3.25%) |
Feb 06, 2019 | 1.210 | 1.330 | 1.200 | 1.230 | 152,629 | +0.06(+5.13%) |
Feb 05, 2019 | 1.090 | 1.250 | 1.090 | 1.170 | 237,594 | +0.07(+6.36%) |
Feb 04, 2019 | 1.040 | 1.100 | 1.020 | 1.100 | 58,919 | +0.07(+6.80%) |
Feb 01, 2019 | 1.030 | 1.070 | 1.020 | 1.030 | 57,300 | +0.01(+0.97%) |
Jan 31, 2019 | 1.040 | 1.090 | 1.000 | 1.020 | 103,427 | -0.03(-2.85%) |
Jan 30, 2019 | 1.030 | 1.050 | 0.9901 | 1.050 | 53,645 | +0.04(+3.96%) |
Jan 29, 2019 | 0.9405 | 1.080 | 0.8920 | 1.010 | 144,192 | +0.06(+5.76%) |
Jan 28, 2019 | 0.9400 | 0.9550 | 0.8611 | 0.9550 | 68,726 | +0.02(+1.60%) |
Jan 25, 2019 | 0.9100 | 0.9500 | 0.8600 | 0.9400 | 24,900 | +0.03(+3.30%) |
Jan 24, 2019 | 0.9300 | 0.9300 | 0.8000 | 0.9100 | 25,983 | -0.01(-0.60%) |
Jan 23, 2019 | 0.8030 | 0.9500 | 0.8020 | 0.9155 | 128,234 | +0.12(+14.44%) |
Jan 22, 2019 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 17,021 | -0.00(-0.12%) |
Jan 18, 2019 | 0.8240 | 0.8350 | 0.8000 | 0.8010 | 51,600 | -0.03(-3.49%) |
Jan 17, 2019 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 9,487 | +0.05(+6.41%) |
Jan 16, 2019 | 0.8200 | 0.8500 | 0.7800 | 0.7800 | 61,008 | -0.01(-1.27%) |
Jan 15, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 20,704 | +0.01(+1.27%) |
Jan 14, 2019 | 0.8000 | 0.8200 | 0.6560 | 0.7801 | 35,842 | -0.02(-2.49%) |
Jan 11, 2019 | 0.7290 | 0.8100 | 0.7250 | 0.8000 | 90,200 | +0.09(+11.89%) |
Jan 10, 2019 | 0.6800 | 0.7328 | 0.6000 | 0.7150 | 65,473 | +0.03(+5.15%) |
Jan 09, 2019 | 0.6200 | 0.6800 | 0.5800 | 0.6800 | 64,997 | +0.07(+11.02%) |
Jan 08, 2019 | 0.5990 | 0.6534 | 0.5587 | 0.6125 | 105,393 | +0.02(+3.81%) |
Jan 07, 2019 | 0.6065 | 0.6065 | 0.5569 | 0.5900 | 35,687 | -0.01(-1.67%) |
Jan 04, 2019 | 0.5250 | 0.6370 | 0.5250 | 0.6000 | 57,800 | -0.00(-0.37%) |
Jan 03, 2019 | 0.6002 | 0.6038 | 0.5500 | 0.6022 | 6,163 | +0.00(+0.37%) |