Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.007 | 1.007 | 1.007 | 1.007 | 2,000 | +0.04(+3.98%) |
Mar 28, 2019 | 1.000 | 1.000 | 0.9320 | 0.9685 | 6,120 | -0.06(-5.97%) |
Mar 27, 2019 | 1.050 | 1.055 | 1.020 | 1.030 | 43,100 | +0.00(+0.00%) |
Mar 26, 2019 | 1.035 | 1.035 | 1.030 | 1.030 | 6,175 | +0.00(+0.00%) |
Mar 25, 2019 | 1.030 | 1.030 | 1.020 | 1.030 | 4,619 | +0.01(+0.98%) |
Mar 22, 2019 | 1.025 | 1.025 | 1.020 | 1.020 | 5,000 | +0.05(+5.05%) |
Mar 21, 2019 | 1.010 | 1.040 | 0.9650 | 0.9710 | 8,213 | -0.03(-2.90%) |
Mar 20, 2019 | 0.9696 | 1.000 | 0.9620 | 1.000 | 10,500 | +0.01(+0.50%) |
Mar 19, 2019 | 0.9635 | 0.9950 | 0.9575 | 0.9950 | 2,502 | +0.07(+8.15%) |
Mar 18, 2019 | 0.9200 | 0.9200 | 0.9200 | 2 | +0.00(+0.00%) | |
Mar 15, 2019 | 0.9640 | 0.9780 | 0.9200 | 0.9200 | 19,300 | +0.04(+4.24%) |
Mar 14, 2019 | 0.9560 | 0.9560 | 0.8826 | 0.8826 | 3,868 | -0.09(-9.38%) |
Mar 13, 2019 | 0.9445 | 0.9740 | 0.9445 | 0.9740 | 8,160 | +0.05(+5.54%) |
Mar 12, 2019 | 0.9229 | 0.9229 | 0.9229 | 0.9229 | 534 | +0.04(+4.34%) |
Mar 11, 2019 | 0.9270 | 0.9270 | 0.8845 | 0.8845 | 2,160 | -0.01(-0.73%) |
Mar 08, 2019 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 1,200 | +0.00(+0.11%) |
Mar 07, 2019 | 0.9085 | 0.9085 | 0.8899 | 0.8900 | 1,945 | -0.09(-9.18%) |
Mar 06, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,550 | -0.00(-0.20%) |
Mar 05, 2019 | 0.9780 | 0.9820 | 0.9100 | 0.9820 | 5,298 | -0.01(-0.60%) |
Mar 04, 2019 | 0.9550 | 0.9950 | 0.9550 | 0.9879 | 8,750 | +0.00(+0.42%) |
Mar 01, 2019 | 0.9690 | 0.9838 | 0.9380 | 0.9838 | 1,200 | -0.02(-1.62%) |
Feb 28, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 21,000 | -0.01(-0.98%) |
Feb 27, 2019 | 0.9950 | 1.010 | 0.9950 | 1.010 | 45,600 | +0.02(+2.51%) |
Feb 26, 2019 | 0.9150 | 0.9852 | 0.9150 | 0.9852 | 4,362 | +0.04(+3.81%) |
Feb 22, 2019 | 0.9490 | 0.9490 | 0.9490 | 0 | -0.03(-3.16%) | |
Feb 21, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 | +0.00(+0.00%) |
Feb 20, 2019 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 6,618 | +0.04(+4.26%) |
Feb 19, 2019 | 0.9040 | 0.9400 | 0.9040 | 0.9400 | 3,723 | +0.07(+8.17%) |
Feb 15, 2019 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 800 | -0.01(-0.74%) |
Feb 13, 2019 | 0.8755 | 0.8755 | 0.8755 | 0 | +0.01(+1.33%) | |
Feb 12, 2019 | 0.8412 | 0.8640 | 0.8412 | 0.8640 | 354 | -0.00(-0.21%) |
Feb 11, 2019 | 0.8845 | 0.9290 | 0.8658 | 0.8658 | 501 | -0.06(-6.60%) |
Feb 08, 2019 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 200 | +0.08(+8.80%) |
Feb 07, 2019 | 0.8125 | 0.8520 | 0.8125 | 0.8520 | 5,258 | -0.03(-2.96%) |
Feb 06, 2019 | 0.8845 | 0.8845 | 0.8780 | 0.8780 | 11,219 | +0.04(+5.15%) |
Feb 04, 2019 | 0.8350 | 0.8350 | 0.8350 | 0 | +0.14(+20.32%) | |
Feb 01, 2019 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 1,100 | +0.01(+2.06%) |
Jan 31, 2019 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | -0.03(-4.23%) |
Jan 29, 2019 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.02(+3.50%) | |
Jan 28, 2019 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 906 | +0.01(+1.25%) |
Jan 25, 2019 | 0.6840 | 0.6840 | 0.6650 | 0.6775 | 7,900 | +0.02(+3.28%) |
Jan 22, 2019 | 0.6560 | 0.6560 | 0.6560 | 0 | +0.01(+1.47%) | |
Jan 17, 2019 | 0.6465 | 0.6465 | 0.6465 | 0 | -0.02(-2.56%) | |
Jan 14, 2019 | 0.6635 | 0.6635 | 0.6635 | 0 | -0.05(-6.55%) | |
Jan 07, 2019 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.11(+17.53%) | |
Jan 04, 2019 | 0.6041 | 0.6041 | 0.6041 | 0.6041 | 1,000 | -0.03(-4.20%) |
Jan 02, 2019 | 0.6306 | 0.6306 | 0.6306 | 0 | +0.01(+2.02%) | |
Dec 31, 2018 | 0.6181 | 0.6181 | 0.6181 | 0.6181 | 5,000 | -0.00(-0.31%) |
Dec 27, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.02(-3.13%) | |
Dec 20, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 157 | +0.03(+4.58%) |
Dec 17, 2018 | 0.6120 | 0.6120 | 0.6120 | 0 | +0.03(+5.34%) | |
Dec 13, 2018 | 0.5810 | 0.5810 | 0.5810 | 0 | -0.02(-2.84%) | |
Dec 11, 2018 | 0.5980 | 0.5980 | 0.5980 | 0 | -0.01(-1.16%) | |
Dec 10, 2018 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 7,000 | +0.00(+0.53%) |
Dec 07, 2018 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | 5,000 | -0.01(-1.34%) |
Dec 06, 2018 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 450 | +0.01(+1.67%) |
Dec 04, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 | +0.08(+14.50%) |
Dec 03, 2018 | 0.5690 | 0.5690 | 0.5240 | 0.5240 | 2,450 | -0.08(-12.56%) |
Nov 30, 2018 | 0.5430 | 0.5993 | 0.5430 | 0.5993 | 7,800 | -0.06(-8.64%) |
Nov 28, 2018 | 0.6560 | 0.6560 | 0.6560 | 0 | -0.03(-4.23%) | |
Nov 26, 2018 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.03(-3.93%) | |
Nov 21, 2018 | 0.7130 | 0.7130 | 0.7130 | 0 | +0.12(+21.09%) | |
Nov 20, 2018 | 0.5888 | 0.5888 | 0.5888 | 1 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.5250 | 0.5888 | 0.5250 | 0.5888 | 3,738 | +0.01(+1.78%) |
Nov 16, 2018 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 6,000 | -0.03(-5.16%) |
Nov 14, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.07(-9.76%) | |
Nov 09, 2018 | 0.6760 | 0.6760 | 0.6760 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.6760 | 0.6760 | 0.6760 | 22 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 600 | +0.00(+0.00%) |
Nov 05, 2018 | 0.6760 | 0.6760 | 0.6760 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.6760 | 0.6760 | 0.6760 | 0 | +0.02(+2.42%) | |
Oct 31, 2018 | 0.6995 | 0.6995 | 0.6600 | 0.6600 | 950 | +0.01(+1.26%) |
Oct 29, 2018 | 0.6518 | 0.6518 | 0.6518 | 0 | -0.11(-14.35%) | |
Oct 26, 2018 | 0.7610 | 0.7610 | 0.7610 | 2 | +0.00(+0.00%) | |
Oct 25, 2018 | 0.7610 | 0.7610 | 0.7610 | 6 | +0.00(+0.00%) | |
Oct 16, 2018 | 0.7610 | 0.7610 | 0.7610 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 275 | +0.06(+8.71%) |
Oct 12, 2018 | 0.7000 | 0.7000 | 0.7000 | 2 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 62,756 | +0.05(+7.69%) |
Oct 10, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 | +0.05(+8.33%) |
Oct 03, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.03(-4.46%) | |
Oct 02, 2018 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 1,001 | -0.02(-3.38%) |
Sep 28, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 588 | +0.10(+18.18%) |
Sep 26, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 569 | -0.08(-12.35%) |
Sep 25, 2018 | 0.5690 | 0.6275 | 0.5600 | 0.6275 | 878 | +0.00(+0.51%) |
Sep 24, 2018 | 0.6500 | 0.6500 | 0.6243 | 0.6243 | 26,542 | +0.00(+0.77%) |
Sep 21, 2018 | 0.6195 | 0.6195 | 0.6195 | 0.6195 | 500 | -0.03(-4.69%) |
Sep 20, 2018 | 0.6150 | 0.6500 | 0.6150 | 0.6500 | 6,253 | +0.10(+17.27%) |
Sep 19, 2018 | 0.5543 | 0.5543 | 0.5543 | 1 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.5543 | 0.5543 | 0.5543 | 1 | +0.00(+0.00%) | |
Sep 17, 2018 | 0.5543 | 0.5543 | 0.5543 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 0.5543 | 0.5543 | 0.5543 | 0 | +0.07(+14.29%) | |
Sep 12, 2018 | 0.4850 | 0.4850 | 0.4850 | 2 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,789 | -0.01(-2.92%) |
Sep 06, 2018 | 0.4996 | 0.4996 | 0.4996 | 0 | -0.11(-18.50%) | |
Sep 05, 2018 | 0.5097 | 0.6130 | 0.5097 | 0.6130 | 1,796 | +0.11(+22.60%) |
Sep 04, 2018 | 0.4900 | 0.5283 | 0.4900 | 0.5000 | 36,004 | +0.04(+8.51%) |
Aug 28, 2018 | 0.4608 | 0.4608 | 0.4608 | 0 | -0.01(-2.78%) | |
Aug 24, 2018 | 0.4740 | 0.4740 | 0.4740 | 0 | -0.02(-4.24%) | |
Aug 22, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.4650 | 0.4950 | 0.4650 | 0.4950 | 25,895 | +0.03(+6.45%) |
Aug 20, 2018 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 5,002 | +0.00(+0.00%) |
Aug 17, 2018 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 11,800 | -0.04(-8.37%) |
Aug 14, 2018 | 0.5075 | 0.5075 | 0.5075 | 0 | -0.03(-6.09%) | |
Aug 13, 2018 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 605 | -0.09(-13.94%) |
Aug 10, 2018 | 0.6279 | 0.6279 | 0.6279 | 1 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.6279 | 0.6279 | 0.6279 | 0 | -0.02(-2.42%) | |
Aug 06, 2018 | 0.6435 | 0.6435 | 0.6435 | 0 | +0.05(+8.39%) | |
Aug 03, 2018 | 0.6220 | 0.6220 | 0.5937 | 0.5937 | 1,000 | +0.04(+7.73%) |
Aug 02, 2018 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | 159 | -0.09(-14.02%) |
Jul 31, 2018 | 0.6410 | 0.6410 | 0.6410 | 0 | +0.18(+39.20%) | |
Jul 27, 2018 | 0.4605 | 0.4605 | 0.4605 | 0 | +0.01(+2.29%) | |
Jul 26, 2018 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | 1,200 | -0.01(-2.13%) |
Jul 25, 2018 | 0.4555 | 0.4600 | 0.4555 | 0.4600 | 1,175 | +0.01(+3.09%) |
Jul 24, 2018 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 1,010 | -0.00(-0.62%) |
Jul 18, 2018 | 0.4490 | 0.4490 | 0.4490 | 0 | -0.16(-26.18%) | |
Jul 17, 2018 | 0.6082 | 0.6082 | 0.6082 | 0.6082 | 249 | +0.06(+10.58%) |
Jul 16, 2018 | 0.5773 | 0.5773 | 0.5500 | 0.5500 | 2,799 | -0.03(-5.17%) |
Jul 13, 2018 | 0.5400 | 0.6073 | 0.4838 | 0.5800 | 25,000 | -0.08(-11.61%) |
Jul 09, 2018 | 0.6562 | 0.6562 | 0.6562 | 0 | +0.01(+1.97%) | |
Jul 06, 2018 | 0.5587 | 0.6435 | 0.5587 | 0.6435 | 6,090 | +0.14(+27.60%) |
Jul 05, 2018 | 0.5043 | 0.5043 | 0.5043 | 0.5043 | 19,273 | -0.12(-19.68%) |
Jul 02, 2018 | 0.6279 | 0.6279 | 0.6279 | 0 | +0.16(+33.23%) | |
Jun 28, 2018 | 0.4713 | 0.4713 | 0.4713 | 30 | -0.02(-5.02%) | |
Jun 27, 2018 | 0.4962 | 0.4962 | 0.4962 | 0.4962 | 1,048 | -0.06(-10.06%) |
Jun 25, 2018 | 0.5517 | 0.5517 | 0.5517 | 7 | -0.03(-4.97%) | |
Jun 21, 2018 | 0.5806 | 0.5806 | 0.5806 | 0 | -0.08(-11.46%) | |
Jun 20, 2018 | 0.5657 | 0.6557 | 0.5657 | 0.6557 | 5,365 | +0.02(+3.06%) |
Jun 19, 2018 | 0.5393 | 0.6362 | 0.5393 | 0.6362 | 12,400 | +0.09(+16.50%) |
Jun 18, 2018 | 0.6267 | 0.6267 | 0.5461 | 0.5461 | 375 | -0.09(-14.07%) |
Jun 15, 2018 | 0.6142 | 0.6355 | 0.6355 | 25,000 | +0.02(+3.47%) | |
Jun 14, 2018 | 0.5573 | 0.6142 | 0.5523 | 0.6142 | 25,700 | -0.04(-5.40%) |
Jun 13, 2018 | 0.6449 | 0.6492 | 0.6449 | 0.6492 | 3,350 | -0.02(-2.36%) |
Jun 12, 2018 | 0.6649 | 0.6649 | 0.6649 | 0.6649 | 4,503 | +0.03(+5.06%) |
Jun 07, 2018 | 0.6329 | 0.6329 | 0.6329 | 0 | +0.10(+19.46%) | |
Jun 06, 2018 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | 120 | -0.01(-1.35%) |
Jun 05, 2018 | 0.5761 | 0.5761 | 0.5371 | 0.5371 | 913 | -0.08(-12.87%) |
May 30, 2018 | 0.6164 | 0.6164 | 0.6164 | 4 | +0.04(+7.37%) | |
May 29, 2018 | 0.5090 | 0.5741 | 0.5090 | 0.5741 | 7,342 | -0.01(-1.34%) |
May 25, 2018 | 0.5819 | 0.5819 | 0.5819 | 0 | -0.04(-6.90%) | |
May 24, 2018 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1,000 | -0.04(-5.30%) |
May 22, 2018 | 0.6600 | 0.6600 | 0.6600 | 1 | +0.00(+0.00%) | |
May 21, 2018 | 0.6753 | 0.6753 | 0.6600 | 0.6600 | 3,000 | -0.05(-7.25%) |
May 16, 2018 | 0.7116 | 0.7116 | 0.7116 | 0 | +0.05(+7.82%) | |
May 14, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.6854 | 0.6854 | 0.6600 | 0.6600 | 27,525 | -0.03(-4.35%) |
May 09, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.03(-4.45%) | |
May 08, 2018 | 0.7756 | 0.7756 | 0.7221 | 0.7221 | 5,015 | -0.08(-9.74%) |
May 02, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
May 01, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,002 | +0.01(+1.27%) |
Apr 26, 2018 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.04(-4.75%) | |
Apr 24, 2018 | 0.8294 | 0.8294 | 0.8294 | 0 | -0.07(-8.28%) | |
Apr 19, 2018 | 0.9043 | 0.9043 | 0.9043 | 0 | +0.09(+11.74%) | |
Apr 18, 2018 | 0.8093 | 0.8093 | 0.8093 | 0.8093 | 3,378 | +0.01(+1.63%) |
Apr 17, 2018 | 0.7963 | 0.7963 | 0.7963 | 0.7963 | 467 | -0.08(-8.93%) |
Apr 16, 2018 | 0.8744 | 0.8744 | 0.8744 | 0.8744 | 5,001 | +0.07(+9.30%) |
Apr 12, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.07(-8.25%) | |
Apr 09, 2018 | 0.8719 | 0.8719 | 0.8719 | 0 | +0.07(+8.99%) |