Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.060 | 1.070 | 1.000 | 1.060 | 566,097 | +0.01(+0.95%) |
Apr 29, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 371,752 | +0.00(+0.00%) |
Apr 26, 2019 | 1.030 | 1.090 | 0.9600 | 1.050 | 2,026,500 | +0.03(+2.94%) |
Apr 25, 2019 | 1.000 | 1.049 | 0.9901 | 1.020 | 244,995 | +0.01(+0.99%) |
Apr 24, 2019 | 0.9650 | 1.060 | 0.9550 | 1.010 | 447,848 | +0.07(+7.95%) |
Apr 23, 2019 | 0.9201 | 0.9700 | 0.9150 | 0.9356 | 140,717 | +0.03(+2.95%) |
Apr 22, 2019 | 0.9400 | 0.9400 | 0.8989 | 0.9088 | 3,002,360 | +0.01(+0.98%) |
Apr 18, 2019 | 0.8944 | 0.9449 | 0.8900 | 0.9000 | 813,000 | -0.00(-0.01%) |
Apr 17, 2019 | 0.8929 | 0.9500 | 0.8929 | 0.9001 | 196,489 | +0.01(+0.57%) |
Apr 16, 2019 | 0.9043 | 0.9275 | 0.8900 | 0.8950 | 700,139 | -0.01(-1.51%) |
Apr 15, 2019 | 0.9054 | 0.9573 | 0.8900 | 0.9087 | 382,604 | -0.00(-0.14%) |
Apr 12, 2019 | 0.9197 | 0.9577 | 0.9000 | 0.9100 | 222,900 | +0.00(+0.01%) |
Apr 11, 2019 | 0.9400 | 0.9700 | 0.9050 | 0.9099 | 194,838 | -0.02(-2.50%) |
Apr 10, 2019 | 0.9105 | 0.9596 | 0.9100 | 0.9332 | 152,165 | +0.00(+0.16%) |
Apr 09, 2019 | 0.9149 | 0.9477 | 0.9001 | 0.9317 | 248,941 | +0.01(+1.27%) |
Apr 08, 2019 | 0.9356 | 0.9550 | 0.9000 | 0.9200 | 285,392 | -0.01(-0.81%) |
Apr 05, 2019 | 0.8900 | 0.9926 | 0.8844 | 0.9275 | 480,300 | +0.01(+1.21%) |
Apr 04, 2019 | 0.9235 | 0.9378 | 0.8940 | 0.9164 | 123,379 | +0.00(+0.04%) |
Apr 03, 2019 | 0.9000 | 0.9390 | 0.8900 | 0.9160 | 471,008 | +0.03(+3.56%) |
Apr 02, 2019 | 0.9100 | 0.9376 | 0.8788 | 0.8845 | 241,470 | -0.03(-3.05%) |
Apr 01, 2019 | 0.9310 | 0.9511 | 0.8630 | 0.9123 | 221,760 | -0.01(-0.99%) |
Mar 29, 2019 | 0.9101 | 0.9325 | 0.8800 | 0.9214 | 198,200 | +0.02(+2.39%) |
Mar 28, 2019 | 0.8517 | 0.9000 | 0.8502 | 0.8999 | 196,942 | +0.05(+5.55%) |
Mar 27, 2019 | 0.8565 | 0.8900 | 0.8465 | 0.8526 | 154,615 | -0.01(-0.91%) |
Mar 26, 2019 | 0.8738 | 0.8997 | 0.8500 | 0.8604 | 98,287 | -0.00(-0.49%) |
Mar 25, 2019 | 0.8835 | 0.9400 | 0.8522 | 0.8646 | 471,279 | -0.03(-2.90%) |
Mar 22, 2019 | 0.9187 | 0.9236 | 0.8805 | 0.8904 | 455,300 | -0.03(-3.59%) |
Mar 21, 2019 | 0.9507 | 0.9684 | 0.9176 | 0.9236 | 305,236 | -0.02(-2.22%) |
Mar 20, 2019 | 0.9515 | 0.9749 | 0.9394 | 0.9446 | 464,834 | -0.01(-1.35%) |
Mar 19, 2019 | 0.9900 | 0.9950 | 0.9575 | 0.9575 | 396,476 | -0.04(-3.77%) |
Mar 18, 2019 | 1.030 | 1.030 | 0.9700 | 0.9950 | 215,751 | -0.05(-4.33%) |
Mar 15, 2019 | 0.9700 | 1.090 | 0.9677 | 1.040 | 841,100 | +0.08(+8.22%) |
Mar 14, 2019 | 0.9839 | 1.030 | 0.9532 | 0.9610 | 337,171 | -0.03(-2.93%) |
Mar 13, 2019 | 0.9928 | 1.030 | 0.9810 | 0.9900 | 235,084 | -0.00(-0.29%) |
Mar 12, 2019 | 1.000 | 1.020 | 0.9800 | 0.9929 | 301,143 | -0.02(-1.69%) |
Mar 11, 2019 | 0.9942 | 1.050 | 0.9720 | 1.010 | 464,897 | +0.03(+3.06%) |
Mar 08, 2019 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 393,500 | -0.02(-2.00%) |
Mar 07, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 455,923 | -0.02(-1.96%) |
Mar 06, 2019 | 1.020 | 1.080 | 1.020 | 1.020 | 275,993 | +0.00(+0.00%) |
Mar 05, 2019 | 1.010 | 1.050 | 0.9640 | 1.020 | 316,439 | +0.00(+0.00%) |
Mar 04, 2019 | 1.030 | 1.060 | 0.9721 | 1.020 | 416,022 | +0.01(+0.99%) |
Mar 01, 2019 | 0.9500 | 1.025 | 0.9300 | 1.010 | 687,600 | +0.08(+8.54%) |
Feb 28, 2019 | 0.9650 | 0.9996 | 0.9146 | 0.9305 | 338,317 | -0.03(-3.09%) |
Feb 27, 2019 | 0.9506 | 0.9937 | 0.9506 | 0.9602 | 551,396 | -0.01(-0.61%) |
Feb 26, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9661 | 578,671 | -0.01(-1.42%) |
Feb 25, 2019 | 1.060 | 1.070 | 0.9800 | 0.9800 | 2,181,044 | -0.07(-6.67%) |
Feb 22, 2019 | 0.9700 | 1.060 | 0.9700 | 1.050 | 1,527,500 | +0.05(+5.00%) |
Feb 21, 2019 | 1.080 | 1.150 | 0.9600 | 1.000 | 1,455,732 | -0.14(-12.28%) |
Feb 20, 2019 | 1.190 | 1.210 | 1.140 | 1.140 | 260,946 | -0.04(-3.39%) |
Feb 19, 2019 | 1.180 | 1.220 | 1.150 | 1.180 | 456,596 | -0.01(-0.84%) |
Feb 15, 2019 | 1.180 | 1.200 | 1.160 | 1.190 | 320,900 | +0.01(+0.85%) |
Feb 14, 2019 | 1.180 | 1.200 | 1.160 | 1.180 | 225,827 | +0.00(+0.00%) |
Feb 13, 2019 | 1.190 | 1.200 | 1.160 | 1.180 | 309,072 | -0.02(-1.67%) |
Feb 12, 2019 | 1.220 | 1.220 | 1.150 | 1.200 | 482,252 | +0.04(+3.45%) |
Feb 11, 2019 | 1.180 | 1.200 | 1.140 | 1.160 | 384,484 | -0.01(-0.85%) |
Feb 08, 2019 | 1.180 | 1.200 | 1.150 | 1.170 | 201,300 | -0.01(-0.85%) |
Feb 07, 2019 | 1.200 | 1.230 | 1.150 | 1.180 | 204,914 | -0.02(-1.67%) |
Feb 06, 2019 | 1.220 | 1.220 | 1.175 | 1.200 | 379,167 | +0.00(+0.00%) |
Feb 05, 2019 | 1.220 | 1.250 | 1.170 | 1.200 | 405,817 | -0.02(-1.64%) |
Feb 04, 2019 | 1.200 | 1.240 | 1.190 | 1.220 | 1,078,198 | +0.02(+2.09%) |