Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8979 | 0.9150 | 0.8979 | 0.8981 | 7,600 | -0.04(-3.83%) |
Apr 29, 2019 | 0.9768 | 0.9776 | 0.9012 | 0.9339 | 11,055 | -0.03(-2.72%) |
Apr 26, 2019 | 0.9701 | 0.9701 | 0.9510 | 0.9600 | 3,200 | +0.01(+1.06%) |
Apr 25, 2019 | 0.9500 | 0.9500 | 0.9499 | 0.9499 | 1,560 | -0.01(-0.55%) |
Apr 24, 2019 | 0.9479 | 0.9628 | 0.9479 | 0.9552 | 3,374 | +0.06(+6.68%) |
Apr 23, 2019 | 0.8947 | 0.8954 | 0.8805 | 0.8954 | 3,660 | -0.01(-0.83%) |
Apr 22, 2019 | 0.8860 | 0.9029 | 0.8785 | 0.9029 | 3,000 | +0.03(+2.85%) |
Apr 18, 2019 | 0.9000 | 0.9000 | 0.8760 | 0.8779 | 8,100 | -0.03(-2.84%) |
Apr 17, 2019 | 0.9141 | 0.9141 | 0.8788 | 0.9036 | 4,450 | +0.01(+1.53%) |
Apr 16, 2019 | 0.8660 | 0.9025 | 0.8660 | 0.8900 | 10,750 | -0.00(-0.20%) |
Apr 15, 2019 | 0.9000 | 0.9200 | 0.8918 | 0.8918 | 10,526 | -0.02(-2.12%) |
Apr 12, 2019 | 0.9200 | 0.9264 | 0.9111 | 0.9111 | 8,300 | -0.01(-1.50%) |
Apr 11, 2019 | 0.9382 | 0.9382 | 0.9250 | 0.9250 | 2,370 | -0.01(-1.49%) |
Apr 10, 2019 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 500 | -0.03(-2.73%) |
Apr 09, 2019 | 0.9560 | 0.9654 | 0.9210 | 0.9654 | 17,865 | -0.01(-0.98%) |
Apr 08, 2019 | 0.9716 | 0.9750 | 0.9675 | 0.9750 | 718 | -0.00(-0.13%) |
Apr 05, 2019 | 0.9809 | 1.010 | 0.9300 | 0.9763 | 22,600 | -0.01(-1.50%) |
Apr 04, 2019 | 1.014 | 1.014 | 0.9912 | 0.9912 | 3,100 | -0.01(-0.79%) |
Apr 03, 2019 | 0.9900 | 0.9991 | 0.9900 | 0.9991 | 10,200 | +0.05(+4.73%) |
Apr 02, 2019 | 0.9721 | 0.9721 | 0.9540 | 0.9540 | 4,513 | +0.03(+2.93%) |
Apr 01, 2019 | 0.9540 | 0.9540 | 0.9000 | 0.9268 | 14,476 | -0.03(-2.94%) |
Mar 29, 2019 | 0.9686 | 0.9932 | 0.9549 | 0.9549 | 1,800 | -0.01(-1.50%) |
Mar 28, 2019 | 0.9742 | 1.001 | 0.9694 | 0.9694 | 9,500 | -0.05(-4.84%) |
Mar 27, 2019 | 0.9900 | 1.019 | 0.9900 | 1.019 | 3,101 | +0.02(+1.87%) |
Mar 26, 2019 | 1.004 | 1.028 | 0.9966 | 1.000 | 3,615 | -0.01(-1.00%) |
Mar 25, 2019 | 1.028 | 1.028 | 0.9936 | 1.010 | 10,111 | -0.01(-0.75%) |
Mar 22, 2019 | 1.018 | 1.020 | 1.000 | 1.018 | 13,800 | -0.03(-3.08%) |
Mar 21, 2019 | 1.023 | 1.050 | 1.020 | 1.050 | 15,285 | +0.03(+2.83%) |
Mar 20, 2019 | 1.050 | 1.050 | 1.021 | 1.021 | 3,200 | -0.02(-1.94%) |
Mar 19, 2019 | 1.060 | 1.067 | 1.030 | 1.041 | 10,662 | +0.00(+0.00%) |
Mar 18, 2019 | 1.068 | 1.073 | 1.030 | 1.041 | 6,318 | -0.03(-2.39%) |
Mar 15, 2019 | 1.030 | 1.067 | 1.030 | 1.067 | 6,600 | +0.04(+3.57%) |
Mar 14, 2019 | 1.039 | 1.080 | 1.029 | 1.030 | 14,932 | -0.05(-5.01%) |
Mar 13, 2019 | 1.051 | 1.084 | 1.051 | 1.084 | 1,346 | -0.02(-2.10%) |
Mar 12, 2019 | 1.108 | 1.108 | 1.108 | 50 | +0.00(+0.00%) | |
Mar 11, 2019 | 1.073 | 1.108 | 1.040 | 1.108 | 11,425 | +0.03(+2.76%) |
Mar 08, 2019 | 1.043 | 1.078 | 1.043 | 1.078 | 4,600 | -0.00(-0.01%) |
Mar 07, 2019 | 1.079 | 1.080 | 1.078 | 1.078 | 2,155 | +0.02(+1.70%) |
Mar 06, 2019 | 1.030 | 1.060 | 1.010 | 1.060 | 7,311 | +0.03(+2.91%) |
Mar 05, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 6,075 | +0.02(+1.68%) |
Mar 04, 2019 | 1.065 | 1.080 | 1.013 | 1.013 | 14,065 | -0.06(-5.22%) |
Mar 01, 2019 | 1.110 | 1.110 | 1.050 | 1.069 | 19,900 | -0.03(-2.74%) |
Feb 28, 2019 | 1.100 | 1.114 | 1.080 | 1.099 | 10,839 | -0.02(-1.88%) |
Feb 27, 2019 | 1.130 | 1.150 | 1.110 | 1.120 | 6,316 | -0.02(-1.87%) |
Feb 26, 2019 | 1.149 | 1.149 | 1.131 | 1.141 | 2,716 | -0.02(-1.60%) |
Feb 25, 2019 | 1.150 | 1.173 | 1.150 | 1.160 | 5,974 | -0.01(-0.43%) |
Feb 22, 2019 | 1.100 | 1.165 | 1.070 | 1.165 | 9,700 | +0.07(+6.58%) |
Feb 21, 2019 | 1.118 | 1.130 | 1.070 | 1.093 | 8,710 | -0.01(-0.63%) |
Feb 20, 2019 | 1.120 | 1.130 | 1.100 | 1.100 | 4,726 | -0.00(-0.23%) |
Feb 19, 2019 | 1.160 | 1.170 | 1.103 | 1.103 | 22,579 | -0.06(-4.87%) |
Feb 15, 2019 | 1.127 | 1.160 | 1.100 | 1.159 | 15,800 | +0.03(+2.23%) |
Feb 14, 2019 | 1.100 | 1.141 | 1.100 | 1.134 | 12,350 | -0.02(-1.49%) |
Feb 13, 2019 | 1.180 | 1.181 | 1.140 | 1.151 | 23,722 | -0.01(-0.80%) |
Feb 12, 2019 | 1.121 | 1.187 | 1.120 | 1.160 | 9,728 | +0.04(+3.68%) |
Feb 11, 2019 | 1.178 | 1.178 | 1.090 | 1.119 | 15,613 | -0.09(-7.54%) |
Feb 08, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 17,600 | -0.02(-1.63%) |
Feb 07, 2019 | 1.255 | 1.285 | 1.220 | 1.230 | 70,082 | +0.01(+0.94%) |
Feb 06, 2019 | 1.200 | 1.220 | 1.169 | 1.218 | 30,934 | +0.11(+10.02%) |
Feb 05, 2019 | 1.160 | 1.160 | 1.101 | 1.107 | 11,312 | -0.00(-0.23%) |
Feb 04, 2019 | 1.099 | 1.120 | 1.090 | 1.110 | 14,734 | +0.06(+5.71%) |