Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.270 | 1.290 | 1.260 | 1.290 | 188,964 | +0.02(+1.57%) |
Apr 29, 2019 | 1.290 | 1.300 | 1.250 | 1.270 | 131,454 | -0.02(-1.43%) |
Apr 26, 2019 | 1.240 | 1.305 | 1.210 | 1.288 | 397,400 | +0.06(+4.75%) |
Apr 25, 2019 | 1.190 | 1.240 | 1.170 | 1.230 | 110,828 | +0.04(+3.36%) |
Apr 24, 2019 | 1.240 | 1.320 | 1.180 | 1.190 | 848,931 | -0.04(-3.25%) |
Apr 23, 2019 | 1.210 | 1.244 | 1.200 | 1.230 | 386,267 | +0.04(+3.36%) |
Apr 22, 2019 | 1.170 | 1.230 | 1.170 | 1.190 | 293,863 | +0.02(+1.71%) |
Apr 18, 2019 | 1.250 | 1.250 | 1.150 | 1.170 | 536,900 | -0.04(-3.31%) |
Apr 17, 2019 | 1.220 | 1.250 | 1.210 | 1.210 | 250,297 | +0.00(+0.00%) |
Apr 16, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 276,825 | +0.02(+1.68%) |
Apr 15, 2019 | 1.150 | 1.250 | 1.150 | 1.190 | 144,852 | +0.05(+4.39%) |
Apr 12, 2019 | 1.250 | 1.250 | 1.060 | 1.140 | 1,247,300 | -0.11(-8.80%) |
Apr 11, 2019 | 1.280 | 1.280 | 1.230 | 1.250 | 93,795 | +0.00(+0.00%) |
Apr 10, 2019 | 1.230 | 1.280 | 1.220 | 1.250 | 137,095 | +0.02(+1.63%) |
Apr 09, 2019 | 1.260 | 1.270 | 1.210 | 1.230 | 186,443 | +0.00(+0.00%) |
Apr 08, 2019 | 1.210 | 1.250 | 1.200 | 1.230 | 329,047 | +0.05(+4.24%) |
Apr 05, 2019 | 1.120 | 1.220 | 1.100 | 1.180 | 544,100 | +0.02(+1.72%) |
Apr 04, 2019 | 1.210 | 1.290 | 1.090 | 1.160 | 2,234,554 | -0.03(-2.52%) |
Apr 03, 2019 | 1.170 | 1.210 | 1.160 | 1.190 | 270,898 | +0.01(+0.85%) |
Apr 02, 2019 | 1.150 | 1.190 | 1.140 | 1.180 | 220,625 | +0.03(+2.61%) |
Apr 01, 2019 | 1.130 | 1.170 | 1.110 | 1.150 | 198,021 | +0.05(+4.55%) |
Mar 29, 2019 | 1.120 | 1.120 | 1.050 | 1.100 | 141,700 | -0.03(-2.65%) |
Mar 28, 2019 | 1.140 | 1.140 | 1.090 | 1.130 | 195,953 | +0.00(+0.00%) |
Mar 27, 2019 | 1.070 | 1.130 | 1.060 | 1.130 | 242,338 | +0.07(+6.60%) |
Mar 26, 2019 | 1.040 | 1.080 | 1.030 | 1.060 | 315,492 | +0.02(+1.92%) |
Mar 25, 2019 | 1.040 | 1.040 | 1.030 | 1.040 | 109,935 | +0.01(+0.97%) |
Mar 22, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 109,500 | -0.02(-1.90%) |
Mar 21, 2019 | 1.040 | 1.080 | 1.030 | 1.050 | 272,264 | +0.00(+0.00%) |
Mar 20, 2019 | 1.150 | 1.170 | 1.040 | 1.050 | 1,953,002 | +0.02(+1.94%) |
Mar 19, 2019 | 1.070 | 1.070 | 1.030 | 1.030 | 123,851 | -0.02(-1.90%) |
Mar 18, 2019 | 1.040 | 1.080 | 1.040 | 1.050 | 204,213 | -0.01(-0.94%) |
Mar 15, 2019 | 1.050 | 1.090 | 1.050 | 1.060 | 145,900 | +0.01(+0.95%) |
Mar 14, 2019 | 1.060 | 1.110 | 1.040 | 1.050 | 424,671 | -0.05(-4.55%) |
Mar 13, 2019 | 1.290 | 1.300 | 1.060 | 1.100 | 3,751,849 | +0.04(+3.77%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.000 | 1.060 | 121,813 | +0.03(+2.91%) |
Mar 11, 2019 | 1.030 | 1.070 | 1.020 | 1.030 | 42,172 | -0.02(-1.90%) |
Mar 08, 2019 | 0.9900 | 1.100 | 0.9900 | 1.050 | 375,800 | +0.07(+6.60%) |
Mar 07, 2019 | 1.010 | 1.010 | 0.9801 | 0.9850 | 20,563 | +0.00(+0.50%) |
Mar 06, 2019 | 1.010 | 1.015 | 0.9800 | 0.9801 | 69,604 | -0.02(-1.99%) |
Mar 05, 2019 | 1.000 | 1.030 | 0.9800 | 1.000 | 60,700 | -0.01(-0.99%) |
Mar 04, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 49,554 | +0.01(+1.00%) |
Mar 01, 2019 | 1.000 | 1.030 | 1.000 | 1.000 | 76,800 | -0.01(-0.99%) |
Feb 28, 2019 | 0.9900 | 1.020 | 0.9900 | 1.010 | 108,981 | +0.01(+1.00%) |
Feb 27, 2019 | 0.9720 | 1.010 | 0.9720 | 1.000 | 142,342 | +0.02(+2.04%) |
Feb 26, 2019 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 63,496 | -0.01(-1.00%) |
Feb 25, 2019 | 0.9620 | 0.9900 | 0.9620 | 0.9899 | 60,567 | +0.01(+1.32%) |
Feb 22, 2019 | 0.9620 | 0.9850 | 0.9620 | 0.9770 | 57,500 | -0.01(-1.19%) |
Feb 21, 2019 | 0.9779 | 0.9900 | 0.9500 | 0.9888 | 71,558 | +0.02(+1.94%) |
Feb 20, 2019 | 0.9990 | 1.000 | 0.9600 | 0.9700 | 72,449 | -0.02(-2.02%) |
Feb 19, 2019 | 0.9710 | 0.9950 | 0.9650 | 0.9900 | 43,698 | +0.01(+1.02%) |
Feb 15, 2019 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | 103,500 | +0.00(+0.00%) |
Feb 14, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9800 | 85,634 | -0.01(-1.01%) |
Feb 13, 2019 | 1.000 | 1.010 | 0.9900 | 0.9900 | 82,428 | -0.02(-1.98%) |
Feb 12, 2019 | 1.010 | 1.010 | 0.9600 | 1.010 | 81,874 | +0.01(+1.30%) |
Feb 11, 2019 | 1.000 | 1.010 | 0.9903 | 0.9970 | 28,671 | +0.01(+0.71%) |
Feb 08, 2019 | 1.000 | 1.010 | 0.9900 | 0.9900 | 24,200 | -0.01(-1.00%) |
Feb 07, 2019 | 1.010 | 1.020 | 0.9900 | 1.000 | 30,842 | -0.01(-0.62%) |
Feb 06, 2019 | 1.010 | 1.030 | 0.9850 | 1.006 | 15,387 | +0.01(+0.62%) |
Feb 05, 2019 | 0.9910 | 1.030 | 0.9910 | 1.000 | 29,761 | +0.00(+0.00%) |
Feb 04, 2019 | 1.010 | 1.010 | 0.9900 | 1.000 | 60,732 | +0.00(+0.00%) |