Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8262 | 0.8500 | 0.7800 | 0.8012 | 21,691 | -0.03(-3.03%) |
Apr 29, 2019 | 0.8342 | 0.8900 | 0.8262 | 0.8262 | 24,471 | -0.03(-4.03%) |
Apr 26, 2019 | 0.8500 | 0.8609 | 0.8304 | 0.8609 | 3,100 | -0.02(-2.17%) |
Apr 25, 2019 | 0.8800 | 0.8800 | 0.8231 | 0.8800 | 8,476 | +0.06(+6.91%) |
Apr 24, 2019 | 0.8360 | 0.8610 | 0.8231 | 0.8231 | 4,219 | -0.03(-3.73%) |
Apr 23, 2019 | 0.8100 | 0.8900 | 0.7700 | 0.8550 | 65,286 | +0.05(+5.95%) |
Apr 22, 2019 | 0.8000 | 0.8141 | 0.8000 | 0.8070 | 16,885 | +0.02(+2.15%) |
Apr 18, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 17,700 | -0.02(-2.47%) |
Apr 17, 2019 | 0.8200 | 0.8402 | 0.8100 | 0.8100 | 5,213 | -0.02(-2.52%) |
Apr 16, 2019 | 0.8685 | 0.8685 | 0.8157 | 0.8309 | 16,641 | -0.03(-3.38%) |
Apr 15, 2019 | 0.8200 | 0.8600 | 0.8100 | 0.8600 | 13,411 | +0.06(+7.35%) |
Apr 12, 2019 | 0.8721 | 0.8800 | 0.8011 | 0.8011 | 59,700 | -0.04(-5.21%) |
Apr 11, 2019 | 0.8652 | 0.8727 | 0.8400 | 0.8451 | 19,070 | +0.00(+0.48%) |
Apr 10, 2019 | 0.8700 | 0.8700 | 0.8411 | 0.8411 | 62,441 | -0.00(-0.04%) |
Apr 09, 2019 | 0.9001 | 0.9046 | 0.8250 | 0.8414 | 38,738 | -0.05(-5.19%) |
Apr 08, 2019 | 0.9013 | 0.9013 | 0.8861 | 0.8875 | 7,543 | +0.00(+0.17%) |
Apr 05, 2019 | 0.9000 | 0.9454 | 0.8842 | 0.8860 | 16,200 | -0.01(-1.57%) |
Apr 04, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9001 | 31,858 | -0.02(-2.12%) |
Apr 03, 2019 | 0.9174 | 0.9200 | 0.9000 | 0.9196 | 35,451 | +0.01(+1.28%) |
Apr 02, 2019 | 0.9200 | 0.9200 | 0.9030 | 0.9080 | 14,731 | -0.00(-0.21%) |
Apr 01, 2019 | 0.9573 | 0.9659 | 0.9021 | 0.9099 | 18,378 | -0.03(-3.20%) |
Mar 29, 2019 | 0.9067 | 0.9555 | 0.9021 | 0.9400 | 13,200 | +0.02(+2.34%) |
Mar 28, 2019 | 0.9021 | 0.9200 | 0.9021 | 0.9185 | 36,221 | -0.01(-1.01%) |
Mar 27, 2019 | 0.9300 | 0.9300 | 0.9220 | 0.9279 | 2,286 | -0.00(-0.23%) |
Mar 26, 2019 | 1.000 | 1.025 | 0.9220 | 0.9300 | 7,478 | -0.00(-0.23%) |
Mar 25, 2019 | 0.9500 | 1.040 | 0.9321 | 0.9321 | 48,051 | +0.00(+0.11%) |
Mar 22, 2019 | 0.9900 | 0.9900 | 0.9269 | 0.9311 | 25,600 | -0.06(-5.95%) |
Mar 21, 2019 | 1.010 | 1.039 | 0.9900 | 0.9900 | 16,111 | +0.00(+0.00%) |
Mar 20, 2019 | 1.000 | 1.040 | 0.9900 | 0.9900 | 27,400 | -0.02(-1.98%) |
Mar 19, 2019 | 1.045 | 1.045 | 0.9980 | 1.010 | 22,391 | -0.02(-1.94%) |
Mar 18, 2019 | 1.050 | 1.180 | 1.010 | 1.030 | 32,801 | +0.00(+0.00%) |
Mar 15, 2019 | 1.050 | 1.050 | 1.019 | 1.030 | 4,700 | +0.01(+0.98%) |
Mar 14, 2019 | 1.080 | 1.090 | 0.9900 | 1.020 | 25,014 | -0.07(-6.42%) |
Mar 13, 2019 | 1.060 | 1.090 | 1.050 | 1.090 | 30,793 | +0.04(+3.81%) |
Mar 12, 2019 | 1.068 | 1.078 | 1.050 | 1.050 | 14,251 | -0.01(-0.94%) |
Mar 11, 2019 | 1.060 | 1.100 | 1.060 | 1.060 | 17,444 | +0.00(+0.00%) |
Mar 08, 2019 | 1.070 | 1.105 | 1.060 | 1.060 | 33,800 | -0.04(-3.64%) |
Mar 07, 2019 | 1.160 | 1.199 | 1.050 | 1.100 | 165,255 | -0.06(-5.17%) |
Mar 06, 2019 | 1.270 | 1.340 | 1.160 | 1.160 | 40,005 | -0.11(-8.66%) |
Mar 05, 2019 | 1.330 | 1.420 | 1.270 | 1.270 | 35,251 | -0.00(-0.39%) |
Mar 04, 2019 | 1.350 | 1.380 | 1.260 | 1.275 | 8,723 | -0.05(-3.41%) |
Mar 01, 2019 | 1.260 | 1.320 | 1.260 | 1.320 | 10,500 | +0.05(+3.94%) |
Feb 28, 2019 | 1.410 | 1.420 | 1.251 | 1.270 | 28,226 | -0.15(-10.56%) |
Feb 27, 2019 | 1.369 | 1.420 | 1.360 | 1.420 | 17,115 | +0.02(+1.43%) |
Feb 26, 2019 | 1.360 | 1.470 | 1.360 | 1.400 | 56,026 | +0.05(+3.70%) |
Feb 25, 2019 | 1.260 | 1.450 | 1.260 | 1.350 | 156,449 | +0.09(+7.14%) |
Feb 22, 2019 | 1.190 | 1.265 | 1.190 | 1.260 | 49,300 | +0.09(+7.69%) |
Feb 21, 2019 | 1.160 | 1.190 | 1.160 | 1.170 | 63,994 | +0.01(+0.86%) |
Feb 20, 2019 | 1.240 | 1.240 | 1.160 | 1.160 | 65,058 | -0.04(-3.30%) |
Feb 19, 2019 | 1.170 | 1.240 | 1.170 | 1.200 | 7,879 | -0.00(-0.03%) |
Feb 15, 2019 | 1.250 | 1.260 | 1.170 | 1.200 | 39,900 | -0.03(-2.44%) |
Feb 14, 2019 | 1.220 | 1.290 | 1.160 | 1.230 | 27,716 | -0.02(-1.60%) |
Feb 13, 2019 | 1.220 | 1.280 | 1.190 | 1.250 | 15,721 | +0.06(+5.04%) |
Feb 12, 2019 | 1.260 | 1.344 | 1.160 | 1.190 | 61,579 | -0.05(-4.03%) |
Feb 11, 2019 | 1.210 | 1.330 | 1.210 | 1.240 | 48,475 | +0.04(+3.33%) |
Feb 08, 2019 | 1.210 | 1.220 | 1.195 | 1.200 | 47,700 | +0.00(+0.00%) |
Feb 07, 2019 | 1.190 | 1.220 | 1.190 | 1.200 | 28,932 | +0.00(+0.00%) |
Feb 06, 2019 | 1.180 | 1.224 | 1.180 | 1.200 | 21,934 | +0.04(+3.45%) |
Feb 05, 2019 | 1.240 | 1.240 | 1.160 | 1.160 | 109,661 | +0.00(+0.00%) |
Feb 04, 2019 | 0.9000 | 1.290 | 0.8520 | 1.160 | 312,782 | +0.32(+38.10%) |