Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.8625 | 0.8699 | 0.8516 | 0.8610 | 940,300 | -0.00(-0.08%) |
Mar 28, 2019 | 0.8740 | 0.8750 | 0.8500 | 0.8617 | 1,451,837 | -0.02(-2.70%) |
Mar 27, 2019 | 0.8634 | 0.8856 | 0.8570 | 0.8856 | 1,743,563 | +0.02(+2.20%) |
Mar 26, 2019 | 0.8499 | 0.8699 | 0.8426 | 0.8665 | 1,276,329 | +0.01(+1.37%) |
Mar 25, 2019 | 0.8700 | 0.8700 | 0.8411 | 0.8548 | 1,470,989 | -0.01(-1.16%) |
Mar 22, 2019 | 0.8690 | 0.8791 | 0.8464 | 0.8648 | 1,868,700 | -0.00(-0.22%) |
Mar 21, 2019 | 0.8719 | 0.8800 | 0.8546 | 0.8667 | 902,677 | -0.00(-0.33%) |
Mar 20, 2019 | 0.8600 | 0.8779 | 0.8454 | 0.8696 | 1,078,048 | +0.01(+1.12%) |
Mar 19, 2019 | 0.8600 | 0.8784 | 0.8543 | 0.8600 | 1,540,556 | +0.01(+0.67%) |
Mar 18, 2019 | 0.8602 | 0.9000 | 0.8400 | 0.8543 | 2,227,526 | -0.04(-4.99%) |
Mar 15, 2019 | 0.8600 | 0.9000 | 0.8210 | 0.8992 | 7,230,300 | +0.04(+4.59%) |
Mar 14, 2019 | 0.8668 | 0.8679 | 0.8400 | 0.8597 | 2,218,182 | -0.02(-2.81%) |
Mar 13, 2019 | 0.8668 | 0.8900 | 0.8624 | 0.8846 | 2,454,887 | +0.02(+2.86%) |
Mar 12, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 1,917,504 | +0.01(+1.24%) |
Mar 11, 2019 | 0.8999 | 0.8999 | 0.8450 | 0.8495 | 2,285,607 | -0.04(-4.25%) |
Mar 08, 2019 | 0.8664 | 0.8884 | 0.8599 | 0.8872 | 2,892,400 | +0.04(+4.38%) |
Mar 07, 2019 | 0.8600 | 0.8700 | 0.8400 | 0.8500 | 1,187,799 | -0.01(-1.41%) |
Mar 06, 2019 | 0.8800 | 0.8895 | 0.8600 | 0.8622 | 1,932,538 | -0.01(-0.90%) |
Mar 05, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 1,313,453 | +0.01(+0.60%) |
Mar 04, 2019 | 0.8739 | 0.8739 | 0.8348 | 0.8648 | 1,603,275 | +0.00(+0.56%) |
Mar 01, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 2,661,700 | -0.01(-1.53%) |
Feb 28, 2019 | 0.8700 | 0.8797 | 0.8537 | 0.8734 | 1,201,505 | +0.00(+0.03%) |
Feb 27, 2019 | 0.9150 | 0.9280 | 0.8646 | 0.8731 | 3,120,622 | -0.05(-5.61%) |
Feb 26, 2019 | 0.9300 | 0.9359 | 0.9051 | 0.9250 | 1,983,119 | -0.01(-0.54%) |
Feb 25, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9300 | 6,376,170 | +0.04(+4.49%) |
Feb 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 1,759,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 2,835,863 | +0.00(+0.02%) |
Feb 20, 2019 | 0.9200 | 0.9225 | 0.8749 | 0.8898 | 4,227,587 | -0.02(-2.22%) |
Feb 19, 2019 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 6,124,785 | +0.06(+7.06%) |
Feb 15, 2019 | 0.9100 | 0.9200 | 0.8400 | 0.8500 | 13,671,400 | -0.07(-7.61%) |
Feb 14, 2019 | 1.140 | 1.180 | 0.9000 | 0.9200 | 21,633,008 | -0.32(-25.81%) |
Feb 13, 2019 | 1.310 | 1.330 | 1.210 | 1.240 | 4,592,625 | -0.05(-3.88%) |
Feb 12, 2019 | 1.230 | 1.320 | 1.200 | 1.290 | 5,314,987 | +0.07(+5.74%) |
Feb 11, 2019 | 1.140 | 1.240 | 1.130 | 1.220 | 6,089,424 | +0.06(+5.17%) |
Feb 08, 2019 | 1.130 | 1.170 | 1.120 | 1.160 | 1,983,400 | +0.04(+3.57%) |
Feb 07, 2019 | 1.130 | 1.140 | 1.110 | 1.120 | 1,750,644 | +0.01(+0.90%) |
Feb 06, 2019 | 1.130 | 1.170 | 1.100 | 1.110 | 3,477,677 | -0.03(-2.63%) |
Feb 05, 2019 | 1.120 | 1.150 | 1.110 | 1.140 | 3,321,086 | +0.03(+2.70%) |
Feb 04, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 2,367,390 | -0.03(-2.63%) |
Feb 01, 2019 | 1.160 | 1.180 | 1.110 | 1.140 | 2,959,000 | -0.02(-1.72%) |
Jan 31, 2019 | 1.170 | 1.190 | 1.140 | 1.160 | 3,129,699 | +0.00(+0.00%) |
Jan 30, 2019 | 1.160 | 1.190 | 1.090 | 1.160 | 4,541,135 | +0.00(+0.00%) |
Jan 29, 2019 | 1.190 | 1.220 | 1.140 | 1.160 | 3,828,435 | -0.02(-1.69%) |
Jan 28, 2019 | 1.130 | 1.190 | 1.110 | 1.180 | 3,871,500 | +0.05(+4.42%) |
Jan 25, 2019 | 1.060 | 1.140 | 1.050 | 1.130 | 4,446,700 | +0.08(+7.62%) |
Jan 24, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,302,218 | +0.03(+2.94%) |
Jan 23, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 1,102,223 | +0.02(+2.00%) |
Jan 22, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 3,793,672 | +0.04(+4.17%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9600 | 0.9600 | 3,622,300 | -0.06(-5.88%) |
Jan 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,776,826 | -0.03(-2.86%) |
Jan 16, 2019 | 1.020 | 1.070 | 1.010 | 1.050 | 2,032,593 | +0.01(+0.96%) |
Jan 15, 2019 | 1.080 | 1.080 | 1.000 | 1.040 | 3,457,279 | -0.04(-3.70%) |
Jan 14, 2019 | 1.120 | 1.130 | 1.070 | 1.080 | 2,080,514 | -0.01(-0.92%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.070 | 1.090 | 2,861,700 | -0.02(-1.80%) |
Jan 10, 2019 | 1.240 | 1.240 | 1.110 | 1.110 | 5,673,533 | -0.11(-9.02%) |
Jan 09, 2019 | 1.170 | 1.230 | 1.120 | 1.220 | 10,497,450 | +0.14(+12.96%) |
Jan 08, 2019 | 1.010 | 1.110 | 1.000 | 1.080 | 7,809,379 | +0.12(+12.50%) |
Jan 07, 2019 | 0.9000 | 1.000 | 0.9000 | 0.9600 | 3,425,515 | +0.07(+7.87%) |
Jan 04, 2019 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 2,422,000 | -0.01(-1.01%) |
Jan 03, 2019 | 0.8499 | 0.9000 | 0.8301 | 0.8991 | 4,057,766 | +0.07(+8.94%) |