Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.075 | 1.190 | 1.075 | 1.140 | 57,500 | +0.07(+6.09%) |
Mar 28, 2019 | 1.073 | 1.080 | 1.070 | 1.075 | 15,423 | +0.00(+0.43%) |
Mar 27, 2019 | 1.090 | 1.095 | 1.070 | 1.070 | 4,041 | -0.03(-2.73%) |
Mar 26, 2019 | 1.050 | 1.130 | 1.030 | 1.100 | 71,166 | +0.08(+7.84%) |
Mar 25, 2019 | 1.070 | 1.110 | 1.020 | 1.020 | 18,503 | -0.11(-9.73%) |
Mar 22, 2019 | 1.080 | 1.130 | 1.080 | 1.130 | 17,100 | +0.06(+5.61%) |
Mar 21, 2019 | 1.100 | 1.150 | 1.070 | 1.070 | 41,883 | -0.05(-4.46%) |
Mar 20, 2019 | 1.050 | 1.120 | 1.050 | 1.120 | 29,594 | +0.07(+6.67%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 1,047 | -0.01(-1.32%) |
Mar 18, 2019 | 1.030 | 1.070 | 1.022 | 1.064 | 39,675 | +0.02(+2.31%) |
Mar 15, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 1,100 | +0.01(+0.97%) |
Mar 14, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 24,713 | -0.01(-0.97%) |
Mar 13, 2019 | 1.043 | 1.060 | 1.040 | 1.040 | 20,737 | +0.00(+0.01%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.040 | 1.040 | 32,503 | -0.03(-2.80%) |
Mar 11, 2019 | 1.050 | 1.070 | 1.040 | 1.070 | 7,990 | +0.04(+3.88%) |
Mar 08, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 25,500 | -0.01(-0.96%) |
Mar 07, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 14,879 | +0.00(+0.00%) |
Mar 06, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 6,185 | -0.01(-0.95%) |
Mar 05, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 13,426 | -0.02(-1.87%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.040 | 1.070 | 57,091 | +0.02(+1.90%) |
Mar 01, 2019 | 1.050 | 1.050 | 1.010 | 1.050 | 75,500 | +0.01(+0.96%) |
Feb 28, 2019 | 1.040 | 1.050 | 1.025 | 1.040 | 62,970 | +0.01(+0.97%) |
Feb 27, 2019 | 1.010 | 1.030 | 1.000 | 1.030 | 35,054 | +0.03(+3.00%) |
Feb 26, 2019 | 1.010 | 1.010 | 0.9900 | 1.000 | 6,644 | +0.00(+0.00%) |
Feb 25, 2019 | 1.010 | 1.020 | 0.9704 | 1.000 | 24,389 | +0.00(+0.00%) |
Feb 22, 2019 | 0.9700 | 1.020 | 0.9700 | 1.000 | 11,000 | +0.03(+3.09%) |
Feb 21, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9700 | 42,151 | -0.01(-1.02%) |
Feb 20, 2019 | 1.040 | 1.040 | 0.9800 | 0.9800 | 20,723 | -0.05(-4.85%) |
Feb 19, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 6,003 | +0.00(+0.00%) |
Feb 15, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 41,100 | +0.03(+3.00%) |
Feb 14, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 59,383 | -0.06(-5.66%) |
Feb 13, 2019 | 1.090 | 1.090 | 1.046 | 1.060 | 20,524 | -0.01(-0.91%) |
Feb 12, 2019 | 1.087 | 1.087 | 1.000 | 1.070 | 131,105 | -0.00(-0.03%) |
Feb 11, 2019 | 1.090 | 1.095 | 1.060 | 1.070 | 126,806 | +0.01(+0.94%) |
Feb 08, 2019 | 1.080 | 1.150 | 1.020 | 1.060 | 478,700 | +0.08(+8.16%) |
Feb 07, 2019 | 0.9900 | 0.9900 | 0.9200 | 0.9800 | 52,855 | -0.01(-0.98%) |
Feb 06, 2019 | 0.9900 | 0.9900 | 0.9304 | 0.9897 | 57,929 | +0.04(+4.18%) |
Feb 05, 2019 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 32,732 | +0.02(+1.68%) |
Feb 04, 2019 | 0.9100 | 0.9346 | 0.9100 | 0.9343 | 20,413 | +0.02(+2.45%) |
Feb 01, 2019 | 0.9100 | 0.9350 | 0.9100 | 0.9120 | 9,300 | +0.00(+0.22%) |
Jan 31, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 1,037 | -0.04(-4.18%) |
Jan 30, 2019 | 0.9300 | 0.9497 | 0.9300 | 0.9497 | 7,111 | -0.01(-0.81%) |
Jan 29, 2019 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 229 | +0.04(+4.08%) |
Jan 28, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 1,938 | -0.06(-6.12%) |
Jan 25, 2019 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 7,600 | +0.08(+8.35%) |
Jan 24, 2019 | 0.9500 | 0.9500 | 0.9027 | 0.9045 | 4,750 | -0.05(-4.79%) |
Jan 23, 2019 | 0.9610 | 0.9753 | 0.9250 | 0.9500 | 55,922 | +0.04(+3.87%) |
Jan 22, 2019 | 0.9700 | 0.9700 | 0.8917 | 0.9146 | 31,367 | -0.05(-4.73%) |
Jan 18, 2019 | 0.9300 | 0.9800 | 0.8800 | 0.9600 | 6,400 | +0.03(+3.23%) |
Jan 17, 2019 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,000 | +0.00(+0.00%) |
Jan 16, 2019 | 0.9000 | 0.9300 | 0.8600 | 0.9300 | 113,150 | +0.03(+3.33%) |
Jan 15, 2019 | 0.8900 | 0.9100 | 0.8764 | 0.9000 | 25,681 | +0.05(+5.51%) |
Jan 14, 2019 | 0.8519 | 0.8530 | 0.8519 | 0.8530 | 2,845 | -0.03(-3.07%) |
Jan 11, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 9,800 | +0.02(+2.33%) |
Jan 10, 2019 | 0.8557 | 0.8700 | 0.8404 | 0.8600 | 33,565 | +0.02(+2.37%) |
Jan 09, 2019 | 0.8799 | 0.8799 | 0.8400 | 0.8401 | 10,882 | -0.01(-1.16%) |
Jan 08, 2019 | 0.8550 | 0.8550 | 0.8210 | 0.8500 | 24,379 | -0.02(-2.30%) |
Jan 07, 2019 | 0.8531 | 0.8800 | 0.8501 | 0.8700 | 12,423 | +0.01(+0.58%) |
Jan 04, 2019 | 0.8500 | 0.8900 | 0.8500 | 0.8650 | 35,100 | -0.02(-2.80%) |
Jan 03, 2019 | 0.8900 | 0.8900 | 0.8310 | 0.8899 | 14,856 | +0.01(+1.13%) |