Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 | -0.02(-2.06%) |
Apr 29, 2019 | 0.9700 | 0.9700 | 0.9700 | 100 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 2,000 | +0.03(+3.19%) |
Apr 25, 2019 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 | -0.01(-1.05%) |
Apr 24, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 | +0.03(+3.26%) |
Apr 22, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 5,600 | -0.03(-3.16%) |
Apr 15, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+2.15%) | |
Apr 11, 2019 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.01(-1.06%) | |
Apr 05, 2019 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.02(-2.08%) | |
Apr 04, 2019 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 | -0.02(-2.04%) |
Apr 03, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 | +0.00(+0.00%) |
Apr 02, 2019 | 1.000 | 1.000 | 0.9800 | 0.9800 | 6,100 | -0.02(-2.00%) |
Mar 28, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 20,899 | +0.02(+2.04%) |
Mar 26, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,300 | -0.02(-2.00%) |
Mar 21, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Mar 19, 2019 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
Mar 18, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 25,000 | +0.02(+2.04%) |
Mar 15, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 | -0.02(-2.00%) |
Mar 14, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 4,400 | -0.04(-3.85%) |
Mar 12, 2019 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 9,000 | +0.07(+7.22%) |
Mar 05, 2019 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.05(-4.90%) | |
Mar 04, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 | -0.18(-15.00%) |
Mar 01, 2019 | 0.9700 | 1.200 | 0.9700 | 1.200 | 7,700 | +0.28(+30.43%) |
Feb 25, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.08(-8.00%) | |
Feb 21, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Feb 19, 2019 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
Feb 15, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
Feb 12, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
Feb 11, 2019 | 1.030 | 1.030 | 0.9600 | 0.9800 | 9,300 | -0.10(-9.26%) |
Feb 08, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 | +0.00(+0.00%) |
Feb 07, 2019 | 1.080 | 1.150 | 1.080 | 1.080 | 21,100 | -0.21(-16.28%) |
Feb 06, 2019 | 0.8900 | 1.350 | 0.8900 | 1.290 | 188,000 | +0.44(+51.76%) |
Feb 05, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,000 | +0.00(+0.00%) |
Feb 01, 2019 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 13,400 | -0.02(-2.30%) |
Jan 25, 2019 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.01(+1.16%) | |
Jan 24, 2019 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,000 | +0.00(+0.00%) |
Jan 23, 2019 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 | -0.03(-3.37%) |
Jan 22, 2019 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,400 | +0.03(+3.49%) |
Jan 18, 2019 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,000 | -0.03(-3.37%) |
Jan 16, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 16,500 | +0.02(+2.30%) |
Jan 15, 2019 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,500 | +0.01(+1.16%) |
Jan 11, 2019 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.03(-3.37%) | |
Jan 09, 2019 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.04(+4.71%) | |
Jan 08, 2019 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 4,222 | -0.07(-7.61%) |
Dec 31, 2018 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.05(+5.75%) | |
Dec 28, 2018 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,100 | +0.00(+0.00%) |
Dec 27, 2018 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 21,000 | -0.01(-1.14%) |
Dec 21, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.04(-4.35%) | |
Dec 20, 2018 | 0.9200 | 0.9200 | 0.8500 | 0.9200 | 9,000 | +0.04(+4.55%) |
Dec 17, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 30,400 | -0.07(-7.37%) |
Dec 12, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.07(+7.95%) | |
Dec 11, 2018 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,500 | -0.11(-11.11%) |
Dec 10, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 | +0.12(+13.79%) |
Dec 07, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 20,800 | -0.12(-12.12%) |
Dec 06, 2018 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 10,500 | +0.04(+4.21%) |
Dec 04, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.08(+9.20%) | |
Nov 27, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
Nov 26, 2018 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,000 | +0.00(+0.00%) |
Nov 23, 2018 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.03(-3.23%) | |
Nov 19, 2018 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.02(-2.11%) | |
Nov 16, 2018 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 | -0.05(-5.00%) |
Nov 14, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | -0.03(-2.91%) |
Nov 09, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
Nov 07, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.10(+10.64%) | |
Nov 06, 2018 | 1.000 | 1.000 | 0.9400 | 0.9400 | 5,700 | -0.06(-6.00%) |
Nov 02, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 1,900 | -0.04(-3.85%) |
Oct 24, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 400 | +0.00(+0.00%) |
Oct 22, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Oct 18, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 16,800 | +0.00(+0.00%) |
Oct 16, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 500 | -0.03(-2.78%) |
Oct 15, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 10,540 | -0.05(-4.42%) |
Oct 11, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.10(+9.71%) | |
Oct 10, 2018 | 1.050 | 1.050 | 1.030 | 1.030 | 11,000 | -0.02(-1.90%) |
Oct 09, 2018 | 1.080 | 1.080 | 1.040 | 1.050 | 7,500 | -0.11(-9.48%) |
Oct 03, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.05(+4.50%) | |
Oct 02, 2018 | 1.300 | 1.300 | 1.110 | 1.110 | 4,100 | -0.23(-17.16%) |
Oct 01, 2018 | 1.340 | 1.350 | 1.340 | 1.340 | 5,299 | +0.17(+14.53%) |
Sep 28, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 7,580 | +0.03(+2.63%) |
Sep 27, 2018 | 1.170 | 1.170 | 1.140 | 1.140 | 11,000 | +0.06(+5.56%) |
Sep 26, 2018 | 1.140 | 1.140 | 1.080 | 1.080 | 13,200 | -0.02(-1.82%) |
Sep 25, 2018 | 1.090 | 1.100 | 1.050 | 1.100 | 17,600 | +0.04(+3.77%) |
Sep 24, 2018 | 1.100 | 1.100 | 1.060 | 1.060 | 7,900 | -0.07(-6.19%) |
Sep 21, 2018 | 1.120 | 1.130 | 1.100 | 1.130 | 3,100 | +0.00(+0.00%) |
Sep 20, 2018 | 1.140 | 1.140 | 1.100 | 1.130 | 2,300 | +0.00(+0.00%) |
Sep 19, 2018 | 1.140 | 1.140 | 1.100 | 1.130 | 3,600 | -0.01(-0.88%) |
Sep 18, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 1,300 | -0.02(-1.72%) |
Sep 14, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 1.160 | 1.160 | 1.100 | 1.160 | 2,300 | +0.02(+1.75%) |
Sep 12, 2018 | 1.160 | 1.160 | 1.140 | 1.140 | 600 | -0.02(-1.72%) |
Sep 11, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 200 | -0.01(-0.85%) |
Sep 07, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
Sep 06, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | +0.03(+2.68%) |
Sep 05, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 | +0.02(+1.82%) |
Sep 04, 2018 | 1.100 | 1.120 | 1.100 | 1.100 | 2,160 | +0.01(+0.92%) |
Aug 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
Aug 30, 2018 | 1.110 | 1.110 | 1.060 | 1.110 | 1,200 | +0.01(+0.91%) |
Aug 29, 2018 | 1.130 | 1.130 | 1.060 | 1.100 | 12,400 | -0.07(-5.98%) |
Aug 28, 2018 | 1.150 | 1.170 | 1.150 | 1.170 | 13,050 | +0.06(+5.41%) |
Aug 27, 2018 | 1.110 | 1.110 | 1.070 | 1.110 | 600 | -0.02(-1.77%) |
Aug 24, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 | +0.02(+1.80%) |
Aug 20, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 1.110 | 1.110 | 1.110 | 1.110 | 300 | +0.00(+0.00%) |
Aug 16, 2018 | 1.110 | 1.110 | 1.100 | 1.110 | 3,500 | +0.00(+0.00%) |
Aug 15, 2018 | 1.110 | 1.110 | 1.110 | 1.110 | 800 | +0.04(+3.74%) |
Aug 14, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 2,300 | +0.01(+0.94%) |
Aug 13, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 1,600 | -0.03(-2.75%) |
Aug 09, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
Aug 08, 2018 | 1.100 | 1.110 | 1.100 | 1.110 | 1,900 | -0.05(-4.31%) |
Aug 03, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.65%) | |
Aug 02, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 100 | +0.01(+0.89%) |
Aug 01, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 5,899 | +0.04(+3.70%) |
Jul 31, 2018 | 1.160 | 1.170 | 1.080 | 1.080 | 26,400 | -0.02(-1.82%) |
Jul 30, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 | +0.02(+1.85%) |
Jul 27, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.00(+0.00%) |
Jul 26, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 400 | -0.08(-6.90%) |
Jul 17, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.12(+11.54%) | |
Jul 16, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 2,400 | +0.01(+0.97%) |
Jul 13, 2018 | 1.030 | 1.030 | 1.030 | 1.030 | 5,400 | +0.00(+0.00%) |
Jul 12, 2018 | 1.020 | 1.030 | 1.020 | 1.030 | 2,100 | +0.01(+0.98%) |
Jul 11, 2018 | 1.120 | 1.120 | 0.9900 | 1.020 | 85,500 | -0.10(-8.93%) |
Jul 10, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | +0.00(+0.00%) |
Jul 06, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 600 | +0.00(+0.00%) |
Jul 04, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 | +0.00(+0.00%) |
Jul 03, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 3,268 | +0.00(+0.00%) |
Jun 28, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
Jun 27, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 4,000 | +0.00(+0.00%) |
Jun 26, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | +0.01(+0.89%) |
Jun 25, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | +0.00(+0.00%) |
Jun 22, 2018 | 1.110 | 1.120 | 1.100 | 1.120 | 7,500 | -0.08(-6.67%) |
Jun 18, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
Jun 15, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 | -0.05(-4.17%) |
Jun 13, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
Jun 12, 2018 | 1.210 | 1.210 | 1.190 | 1.190 | 9,490 | -0.06(-4.80%) |
Jun 11, 2018 | 1.220 | 1.250 | 1.220 | 1.250 | 8,700 | +0.02(+1.63%) |
Jun 08, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 600 | +0.09(+7.89%) |
Jun 07, 2018 | 1.240 | 1.260 | 1.140 | 1.140 | 29,000 | -0.08(-6.56%) |
Jun 06, 2018 | 1.220 | 1.220 | 1.220 | 1.220 | 2,800 | +0.01(+0.83%) |
Jun 05, 2018 | 1.200 | 1.210 | 1.200 | 1.210 | 7,000 | +0.00(+0.00%) |
Jun 01, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.06(+5.22%) | |
May 31, 2018 | 1.160 | 1.160 | 1.120 | 1.150 | 19,015 | -0.10(-8.00%) |
May 30, 2018 | 1.200 | 1.250 | 1.190 | 1.250 | 7,310 | +0.00(+0.00%) |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
May 24, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 4,700 | +0.00(+0.00%) |
May 18, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.04(+3.45%) | |
May 17, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | -0.01(-0.85%) |
May 15, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
May 10, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
May 09, 2018 | 1.130 | 1.200 | 1.130 | 1.140 | 24,880 | +0.02(+1.79%) |
May 08, 2018 | 1.150 | 1.150 | 1.120 | 1.120 | 61,800 | -0.08(-6.67%) |
May 07, 2018 | 1.180 | 1.200 | 1.110 | 1.200 | 103,500 | +0.00(+0.00%) |
May 04, 2018 | 1.160 | 1.250 | 1.150 | 1.200 | 21,100 | -0.05(-4.00%) |
May 03, 2018 | 1.260 | 1.290 | 1.250 | 1.250 | 13,330 | -0.10(-7.41%) |
May 02, 2018 | 1.280 | 1.350 | 1.280 | 1.350 | 6,000 | +0.08(+6.30%) |