Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8699 | 0.8799 | 0.8555 | 0.8799 | 1,025,644 | +0.02(+2.85%) |
Apr 29, 2019 | 0.8901 | 0.9043 | 0.8500 | 0.8555 | 1,125,220 | -0.04(-4.75%) |
Apr 26, 2019 | 0.8799 | 0.9099 | 0.8701 | 0.8982 | 1,899,000 | +0.02(+2.07%) |
Apr 25, 2019 | 0.8700 | 0.8899 | 0.8401 | 0.8800 | 2,190,128 | +0.00(+0.00%) |
Apr 24, 2019 | 0.8700 | 0.8820 | 0.8401 | 0.8800 | 1,958,937 | +0.02(+2.79%) |
Apr 23, 2019 | 0.8500 | 0.8781 | 0.8450 | 0.8561 | 936,197 | +0.00(+0.22%) |
Apr 22, 2019 | 0.8700 | 0.8700 | 0.8450 | 0.8542 | 1,082,555 | -0.00(-0.27%) |
Apr 18, 2019 | 0.8751 | 0.8900 | 0.8555 | 0.8565 | 818,800 | -0.02(-2.67%) |
Apr 17, 2019 | 0.8600 | 0.8898 | 0.8599 | 0.8800 | 694,268 | +0.03(+3.53%) |
Apr 16, 2019 | 0.8750 | 0.8799 | 0.8450 | 0.8500 | 1,900,771 | -0.04(-4.82%) |
Apr 15, 2019 | 0.9049 | 0.9049 | 0.8769 | 0.8930 | 1,410,719 | -0.02(-1.98%) |
Apr 12, 2019 | 0.9100 | 0.9155 | 0.9001 | 0.9110 | 527,500 | -0.00(-0.50%) |
Apr 11, 2019 | 0.9299 | 0.9300 | 0.8850 | 0.9156 | 1,520,522 | -0.01(-1.56%) |
Apr 10, 2019 | 0.9501 | 0.9599 | 0.9301 | 0.9301 | 1,915,318 | -0.02(-1.89%) |
Apr 09, 2019 | 0.9210 | 0.9550 | 0.9097 | 0.9480 | 4,094,499 | +0.04(+4.61%) |
Apr 08, 2019 | 0.8899 | 0.9199 | 0.8850 | 0.9062 | 2,266,575 | +0.02(+2.74%) |
Apr 05, 2019 | 0.8600 | 0.8842 | 0.8600 | 0.8820 | 1,889,400 | +0.02(+1.93%) |
Apr 04, 2019 | 0.8450 | 0.8653 | 0.8450 | 0.8653 | 1,108,764 | +0.02(+1.80%) |
Apr 03, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 2,570,321 | +0.02(+2.41%) |
Apr 02, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | 1,166,097 | -0.02(-2.48%) |
Apr 01, 2019 | 0.8600 | 0.8698 | 0.8459 | 0.8511 | 1,107,734 | -0.01(-1.15%) |
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%) |