Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 274,000 | -0.03(-3.00%) |
Mar 28, 2019 | 1.040 | 1.060 | 0.9700 | 1.000 | 458,519 | -0.06(-5.66%) |
Mar 27, 2019 | 1.030 | 1.170 | 0.9800 | 1.060 | 1,721,881 | +0.11(+11.58%) |
Mar 26, 2019 | 1.020 | 1.020 | 0.9400 | 0.9500 | 162,997 | -0.02(-2.06%) |
Mar 25, 2019 | 1.070 | 1.070 | 0.9500 | 0.9700 | 414,759 | -0.11(-10.19%) |
Mar 22, 2019 | 1.090 | 1.140 | 1.050 | 1.080 | 408,100 | -0.03(-2.70%) |
Mar 21, 2019 | 1.060 | 1.140 | 1.050 | 1.110 | 286,384 | +0.02(+1.83%) |
Mar 20, 2019 | 1.120 | 1.140 | 1.050 | 1.090 | 226,594 | -0.02(-1.80%) |
Mar 19, 2019 | 1.080 | 1.180 | 1.050 | 1.110 | 812,147 | +0.05(+4.72%) |
Mar 18, 2019 | 1.070 | 1.100 | 1.010 | 1.060 | 374,448 | -0.00(-0.14%) |
Mar 15, 2019 | 1.040 | 1.110 | 1.010 | 1.062 | 720,000 | +0.05(+5.10%) |
Mar 14, 2019 | 1.050 | 1.080 | 1.000 | 1.010 | 167,659 | -0.04(-3.81%) |
Mar 13, 2019 | 1.000 | 1.120 | 0.9700 | 1.050 | 628,453 | +0.05(+5.00%) |
Mar 12, 2019 | 0.9600 | 1.030 | 0.9600 | 1.000 | 231,878 | -0.01(-0.99%) |
Mar 11, 2019 | 0.9800 | 1.050 | 0.9800 | 1.010 | 214,189 | -0.05(-4.72%) |
Mar 08, 2019 | 1.010 | 1.200 | 0.9200 | 1.060 | 1,646,200 | -0.07(-6.19%) |
Mar 07, 2019 | 0.8900 | 1.260 | 0.8900 | 1.130 | 4,867,473 | +0.24(+27.09%) |
Mar 06, 2019 | 0.9413 | 0.9500 | 0.8510 | 0.8891 | 167,753 | -0.03(-3.36%) |
Mar 05, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 74,377 | -0.02(-2.12%) |
Mar 04, 2019 | 0.9597 | 0.9600 | 0.9104 | 0.9399 | 76,195 | +0.03(+3.29%) |
Mar 01, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 176,200 | +0.00(+0.00%) |
Feb 28, 2019 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 118,949 | -0.01(-1.09%) |
Feb 27, 2019 | 0.9500 | 0.9900 | 0.9000 | 0.9200 | 122,982 | -0.03(-3.16%) |
Feb 26, 2019 | 0.9600 | 1.000 | 0.9500 | 0.9500 | 94,220 | -0.03(-3.04%) |
Feb 25, 2019 | 1.000 | 1.030 | 0.9500 | 0.9798 | 194,972 | -0.01(-1.03%) |
Feb 22, 2019 | 1.080 | 1.080 | 0.9400 | 0.9900 | 368,400 | -0.06(-5.71%) |
Feb 21, 2019 | 1.100 | 1.160 | 1.030 | 1.050 | 1,096,647 | -0.10(-8.70%) |
Feb 20, 2019 | 0.8800 | 1.190 | 0.8800 | 1.150 | 1,897,284 | +0.26(+29.21%) |
Feb 19, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 203,610 | -0.01(-0.56%) |
Feb 15, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.8950 | 127,900 | +0.01(+1.24%) |
Feb 14, 2019 | 0.9210 | 0.9350 | 0.8750 | 0.8840 | 263,393 | -0.05(-5.45%) |
Feb 13, 2019 | 0.9500 | 0.9800 | 0.9317 | 0.9350 | 109,261 | -0.01(-1.58%) |
Feb 12, 2019 | 0.9600 | 0.9900 | 0.9300 | 0.9500 | 104,132 | -0.01(-0.54%) |
Feb 11, 2019 | 1.020 | 1.020 | 0.9003 | 0.9552 | 227,505 | -0.06(-6.35%) |
Feb 08, 2019 | 1.100 | 1.105 | 1.000 | 1.020 | 260,600 | -0.08(-7.27%) |
Feb 07, 2019 | 1.100 | 1.120 | 1.090 | 1.100 | 86,617 | -0.01(-0.90%) |
Feb 06, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 91,552 | +0.00(+0.00%) |
Feb 05, 2019 | 1.150 | 1.170 | 1.090 | 1.110 | 206,500 | -0.02(-1.77%) |
Feb 04, 2019 | 1.130 | 1.200 | 1.090 | 1.130 | 390,952 | +0.02(+2.26%) |
Feb 01, 2019 | 1.170 | 1.170 | 1.100 | 1.105 | 269,500 | -0.01(-0.45%) |
Jan 31, 2019 | 1.070 | 1.140 | 1.070 | 1.110 | 203,535 | -0.05(-4.31%) |
Jan 30, 2019 | 1.210 | 1.210 | 1.060 | 1.160 | 418,711 | -0.03(-2.52%) |
Jan 29, 2019 | 1.210 | 1.260 | 1.120 | 1.190 | 191,210 | -0.01(-0.83%) |
Jan 28, 2019 | 1.300 | 1.340 | 1.160 | 1.200 | 331,708 | -0.10(-7.69%) |
Jan 25, 2019 | 1.360 | 1.360 | 1.250 | 1.300 | 227,700 | -0.06(-4.41%) |
Jan 24, 2019 | 1.360 | 1.490 | 1.310 | 1.360 | 254,746 | -0.01(-0.73%) |
Jan 23, 2019 | 1.320 | 1.390 | 1.290 | 1.370 | 187,927 | +0.04(+3.01%) |
Jan 22, 2019 | 1.390 | 1.390 | 1.300 | 1.330 | 223,894 | -0.06(-4.32%) |
Jan 18, 2019 | 1.370 | 1.400 | 1.320 | 1.390 | 200,900 | +0.03(+2.21%) |
Jan 17, 2019 | 1.420 | 1.450 | 1.300 | 1.360 | 308,243 | -0.11(-7.48%) |
Jan 16, 2019 | 1.340 | 1.480 | 1.270 | 1.470 | 552,922 | +0.17(+13.08%) |
Jan 15, 2019 | 1.300 | 1.340 | 1.260 | 1.300 | 98,048 | -0.03(-2.26%) |
Jan 14, 2019 | 1.340 | 1.380 | 1.280 | 1.330 | 192,709 | -0.01(-0.75%) |
Jan 11, 2019 | 1.390 | 1.410 | 1.250 | 1.340 | 196,500 | -0.04(-2.90%) |
Jan 10, 2019 | 1.450 | 1.540 | 1.320 | 1.380 | 542,142 | -0.06(-4.17%) |
Jan 09, 2019 | 1.300 | 1.480 | 1.260 | 1.440 | 864,105 | +0.12(+9.09%) |
Jan 08, 2019 | 1.270 | 1.390 | 1.240 | 1.320 | 342,642 | +0.08(+6.45%) |
Jan 07, 2019 | 1.190 | 1.330 | 1.120 | 1.240 | 560,610 | +0.05(+4.20%) |
Jan 04, 2019 | 1.110 | 1.190 | 1.100 | 1.190 | 206,800 | +0.03(+2.59%) |
Jan 03, 2019 | 1.110 | 1.200 | 1.050 | 1.160 | 253,844 | -0.04(-3.33%) |