Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8110 | 0.8850 | 0.8110 | 0.8700 | 532,328 | -0.03(-2.96%) |
Apr 29, 2019 | 0.9260 | 0.9730 | 0.8500 | 0.8965 | 934,672 | -0.05(-5.63%) |
Apr 26, 2019 | 1.006 | 1.030 | 0.9250 | 0.9500 | 1,370,200 | -0.08(-7.77%) |
Apr 25, 2019 | 1.010 | 1.090 | 1.010 | 1.030 | 67,917 | -0.01(-1.44%) |
Apr 24, 2019 | 1.035 | 1.075 | 1.030 | 1.045 | 113,842 | -0.01(-0.48%) |
Apr 23, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 141,524 | -0.01(-0.90%) |
Apr 22, 2019 | 1.080 | 1.115 | 1.040 | 1.060 | 107,851 | -0.02(-1.90%) |
Apr 18, 2019 | 1.080 | 1.100 | 1.060 | 1.080 | 154,100 | +0.01(+0.47%) |
Apr 17, 2019 | 1.110 | 1.150 | 1.070 | 1.075 | 202,620 | +0.02(+2.38%) |
Apr 16, 2019 | 1.045 | 1.080 | 1.045 | 1.050 | 85,846 | +0.00(+0.00%) |
Apr 15, 2019 | 1.077 | 1.090 | 1.030 | 1.050 | 75,784 | -0.03(-2.78%) |
Apr 12, 2019 | 1.040 | 1.080 | 1.040 | 1.080 | 85,000 | +0.01(+0.93%) |
Apr 11, 2019 | 1.069 | 1.075 | 1.025 | 1.070 | 126,775 | +0.03(+2.88%) |
Apr 10, 2019 | 1.046 | 1.090 | 1.040 | 1.040 | 107,493 | +0.00(+0.00%) |
Apr 09, 2019 | 1.090 | 1.090 | 1.040 | 1.040 | 66,605 | -0.03(-2.80%) |
Apr 08, 2019 | 1.052 | 1.070 | 1.035 | 1.070 | 114,816 | +0.00(+0.00%) |
Apr 05, 2019 | 1.090 | 1.090 | 1.050 | 1.070 | 82,800 | -0.01(-0.83%) |
Apr 04, 2019 | 1.130 | 1.130 | 1.050 | 1.079 | 101,867 | -0.01(-1.01%) |
Apr 03, 2019 | 1.121 | 1.150 | 1.080 | 1.090 | 104,350 | -0.02(-1.70%) |
Apr 02, 2019 | 1.106 | 1.130 | 1.078 | 1.109 | 101,141 | +0.01(+0.81%) |
Apr 01, 2019 | 1.060 | 1.110 | 1.060 | 1.100 | 131,005 | +0.04(+3.77%) |
Mar 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 72,500 | -0.04(-3.64%) |
Mar 28, 2019 | 1.102 | 1.110 | 1.060 | 1.100 | 98,422 | -0.00(-0.18%) |
Mar 27, 2019 | 1.060 | 1.120 | 1.060 | 1.102 | 66,375 | +0.04(+3.96%) |
Mar 26, 2019 | 1.090 | 1.090 | 1.040 | 1.060 | 92,110 | +0.00(+0.00%) |
Mar 25, 2019 | 1.030 | 1.090 | 1.030 | 1.060 | 88,078 | -0.02(-1.94%) |
Mar 22, 2019 | 1.070 | 1.100 | 1.050 | 1.081 | 84,500 | -0.02(-1.73%) |
Mar 21, 2019 | 1.100 | 1.100 | 1.060 | 1.100 | 115,849 | +0.01(+0.92%) |
Mar 20, 2019 | 1.140 | 1.140 | 1.070 | 1.090 | 115,653 | -0.02(-1.95%) |
Mar 19, 2019 | 1.090 | 1.140 | 1.090 | 1.112 | 189,867 | +0.01(+1.06%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.100 | 1.100 | 329,635 | -0.08(-6.78%) |
Mar 15, 2019 | 1.200 | 1.200 | 1.130 | 1.180 | 290,700 | +0.06(+5.36%) |
Mar 14, 2019 | 1.030 | 1.130 | 1.030 | 1.120 | 519,420 | +0.09(+8.74%) |
Mar 13, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 258,416 | -0.03(-2.70%) |
Mar 12, 2019 | 1.041 | 1.080 | 1.010 | 1.059 | 258,910 | -0.00(-0.13%) |
Mar 11, 2019 | 1.130 | 1.130 | 1.060 | 1.060 | 225,711 | -0.05(-4.50%) |
Mar 08, 2019 | 1.140 | 1.148 | 1.080 | 1.110 | 202,900 | -0.03(-2.63%) |
Mar 07, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 84,211 | -0.01(-0.87%) |
Mar 06, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 110,940 | -0.01(-0.86%) |
Mar 05, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 67,328 | +0.00(+0.00%) |
Mar 04, 2019 | 1.210 | 1.210 | 1.150 | 1.160 | 155,340 | -0.04(-3.34%) |
Mar 01, 2019 | 1.206 | 1.220 | 1.155 | 1.200 | 108,100 | +0.01(+0.85%) |
Feb 28, 2019 | 1.175 | 1.240 | 1.160 | 1.190 | 160,392 | +0.01(+0.85%) |
Feb 27, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 120,249 | -0.02(-1.75%) |
Feb 26, 2019 | 1.160 | 1.220 | 1.160 | 1.201 | 99,429 | +0.02(+1.78%) |
Feb 25, 2019 | 1.140 | 1.240 | 1.140 | 1.180 | 162,340 | +0.03(+2.61%) |
Feb 22, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 285,500 | -0.04(-3.36%) |
Feb 21, 2019 | 1.189 | 1.235 | 1.189 | 1.190 | 234,620 | -0.04(-3.25%) |
Feb 20, 2019 | 1.260 | 1.265 | 1.200 | 1.230 | 229,253 | -0.01(-0.81%) |
Feb 19, 2019 | 1.310 | 1.310 | 1.239 | 1.240 | 150,071 | -0.03(-2.36%) |
Feb 15, 2019 | 1.260 | 1.280 | 1.250 | 1.270 | 185,700 | +0.00(+0.00%) |
Feb 14, 2019 | 1.285 | 1.285 | 1.230 | 1.270 | 80,216 | +0.01(+0.79%) |
Feb 13, 2019 | 1.260 | 1.274 | 1.240 | 1.260 | 169,208 | -0.02(-1.56%) |
Feb 12, 2019 | 1.310 | 1.310 | 1.223 | 1.280 | 388,579 | -0.01(-0.78%) |
Feb 11, 2019 | 1.314 | 1.370 | 1.280 | 1.290 | 144,598 | -0.03(-2.27%) |
Feb 08, 2019 | 1.270 | 1.333 | 1.230 | 1.320 | 116,300 | +0.05(+3.94%) |
Feb 07, 2019 | 1.270 | 1.300 | 1.239 | 1.270 | 126,689 | -0.00(-0.39%) |
Feb 06, 2019 | 1.260 | 1.330 | 1.240 | 1.275 | 191,204 | -0.03(-1.92%) |
Feb 05, 2019 | 1.370 | 1.370 | 1.280 | 1.300 | 170,314 | -0.06(-4.41%) |
Feb 04, 2019 | 1.290 | 1.389 | 1.290 | 1.360 | 180,580 | -0.01(-0.73%) |