Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 38,450 | +0.00(+0.00%) |
Apr 29, 2019 | 1.140 | 1.150 | 1.090 | 1.150 | 9,600 | +0.00(+0.00%) |
Apr 26, 2019 | 1.150 | 1.160 | 1.130 | 1.150 | 12,268 | +0.00(+0.00%) |
Apr 25, 2019 | 1.190 | 1.190 | 1.120 | 1.150 | 9,100 | -0.04(-3.36%) |
Apr 24, 2019 | 1.200 | 1.320 | 1.130 | 1.190 | 30,602 | +0.00(+0.00%) |
Apr 23, 2019 | 1.200 | 1.240 | 1.190 | 1.190 | 16,650 | -0.04(-3.25%) |
Apr 22, 2019 | 1.190 | 1.240 | 1.140 | 1.230 | 47,944 | +0.09(+7.89%) |
Apr 18, 2019 | 1.140 | 1.140 | 1.140 | 0 | +0.06(+5.56%) | |
Apr 17, 2019 | 1.060 | 1.090 | 1.040 | 1.080 | 31,900 | +0.05(+4.85%) |
Apr 16, 2019 | 0.9900 | 1.050 | 0.9900 | 1.030 | 15,700 | -0.03(-2.83%) |
Apr 15, 2019 | 1.030 | 1.070 | 1.030 | 1.060 | 13,200 | +0.04(+3.92%) |
Apr 12, 2019 | 1.000 | 1.020 | 1.000 | 1.020 | 5,800 | -0.01(-0.97%) |
Apr 11, 2019 | 1.000 | 1.070 | 0.9500 | 1.030 | 39,300 | +0.01(+0.98%) |
Apr 10, 2019 | 1.010 | 1.030 | 0.9900 | 1.020 | 5,188 | +0.01(+0.99%) |
Apr 09, 2019 | 1.000 | 1.120 | 1.000 | 1.010 | 50,198 | +0.00(+0.00%) |
Apr 08, 2019 | 0.9000 | 1.040 | 0.9000 | 1.010 | 43,694 | +0.11(+12.22%) |
Apr 05, 2019 | 0.9400 | 0.9400 | 0.8600 | 0.9000 | 71,600 | -0.06(-6.25%) |
Apr 04, 2019 | 1.000 | 1.000 | 0.9600 | 0.9600 | 32,950 | -0.06(-5.88%) |
Apr 03, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 16,498 | -0.01(-0.97%) |
Apr 02, 2019 | 1.080 | 1.080 | 1.030 | 1.030 | 6,700 | -0.03(-2.83%) |
Apr 01, 2019 | 1.080 | 1.100 | 1.060 | 1.060 | 10,672 | -0.02(-1.85%) |
Mar 29, 2019 | 1.070 | 1.100 | 1.060 | 1.080 | 31,854 | -0.02(-1.82%) |
Mar 28, 2019 | 1.070 | 1.100 | 1.000 | 1.100 | 53,650 | -0.04(-3.51%) |
Mar 27, 2019 | 1.140 | 1.160 | 1.040 | 1.140 | 84,029 | +0.06(+5.56%) |
Mar 26, 2019 | 1.190 | 1.200 | 1.080 | 1.080 | 123,480 | -0.16(-12.90%) |
Mar 25, 2019 | 1.080 | 1.240 | 1.080 | 1.240 | 164,619 | +0.20(+19.23%) |
Mar 22, 2019 | 0.8700 | 1.050 | 0.8500 | 1.040 | 132,900 | +0.18(+20.93%) |
Mar 21, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 29,500 | -0.02(-2.27%) |
Mar 20, 2019 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 15,525 | +0.03(+3.53%) |
Mar 19, 2019 | 0.8500 | 0.9400 | 0.8500 | 0.8500 | 49,800 | +0.01(+1.19%) |
Mar 18, 2019 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 40,200 | +0.03(+3.70%) |
Mar 15, 2019 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 4,900 | +0.01(+1.25%) |
Mar 14, 2019 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 2,500 | +0.00(+0.00%) |
Mar 13, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 3,650 | +0.01(+1.27%) |
Mar 12, 2019 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 4,600 | +0.00(+0.00%) |
Mar 11, 2019 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 3,000 | -0.02(-2.47%) |
Mar 08, 2019 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 10,000 | +0.05(+6.58%) |
Mar 07, 2019 | 0.8000 | 0.8000 | 0.7200 | 0.7600 | 87,298 | -0.05(-6.17%) |
Mar 06, 2019 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 11,500 | +0.01(+1.25%) |
Mar 05, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 17,250 | -0.01(-1.23%) |
Mar 04, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 55,100 | +0.01(+1.25%) |
Mar 01, 2019 | 0.8200 | 0.9200 | 0.7900 | 0.8000 | 73,090 | -0.03(-3.61%) |
Feb 28, 2019 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 41,505 | -0.04(-4.60%) |
Feb 27, 2019 | 0.7600 | 0.8700 | 0.7600 | 0.8700 | 62,140 | +0.08(+10.13%) |
Feb 26, 2019 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | 27,070 | -0.03(-3.66%) |
Feb 25, 2019 | 0.8100 | 0.8200 | 0.7700 | 0.8200 | 25,900 | +0.00(+0.00%) |
Feb 22, 2019 | 0.7500 | 0.8400 | 0.7500 | 0.8200 | 98,145 | +0.06(+7.89%) |
Feb 21, 2019 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | 49,000 | +0.02(+2.70%) |
Feb 20, 2019 | 0.7800 | 0.7900 | 0.7400 | 0.7400 | 35,550 | -0.03(-3.90%) |
Feb 19, 2019 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 53,436 | +0.00(+0.00%) |
Feb 15, 2019 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.10(-11.49%) | |
Feb 14, 2019 | 0.8700 | 0.8900 | 0.8500 | 0.8700 | 16,000 | +0.02(+2.35%) |
Feb 13, 2019 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 16,900 | +0.03(+3.66%) |
Feb 12, 2019 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 14,000 | -0.02(-2.38%) |
Feb 11, 2019 | 0.8000 | 0.8600 | 0.7500 | 0.8400 | 68,616 | +0.04(+5.00%) |
Feb 08, 2019 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 32,688 | +0.09(+12.68%) |
Feb 07, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 12,300 | -0.01(-1.39%) |
Feb 06, 2019 | 0.7200 | 0.7600 | 0.6900 | 0.7200 | 36,525 | -0.02(-2.70%) |
Feb 05, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 29,890 | -0.02(-2.63%) |
Feb 04, 2019 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 7,000 | -0.02(-2.56%) |