Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.030 | 1.080 | 1.020 | 1.035 | 152,000 | +0.00(+0.49%) |
Mar 28, 2019 | 1.030 | 1.060 | 1.025 | 1.030 | 81,123 | +0.01(+0.98%) |
Mar 27, 2019 | 0.9700 | 1.030 | 0.9655 | 1.020 | 201,316 | +0.05(+5.15%) |
Mar 26, 2019 | 0.9500 | 1.040 | 0.9425 | 0.9700 | 153,991 | +0.02(+2.11%) |
Mar 25, 2019 | 1.000 | 1.040 | 0.9101 | 0.9500 | 252,467 | -0.08(-7.77%) |
Mar 22, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 63,500 | -0.03(-2.83%) |
Mar 21, 2019 | 1.080 | 1.080 | 1.015 | 1.060 | 130,974 | -0.01(-0.93%) |
Mar 20, 2019 | 1.030 | 1.120 | 1.020 | 1.070 | 330,692 | +0.02(+1.90%) |
Mar 19, 2019 | 1.060 | 1.080 | 1.020 | 1.050 | 155,092 | -0.01(-0.94%) |
Mar 18, 2019 | 1.080 | 1.110 | 1.020 | 1.060 | 159,486 | -0.01(-0.93%) |
Mar 15, 2019 | 1.030 | 1.070 | 1.022 | 1.070 | 85,300 | +0.04(+3.88%) |
Mar 14, 2019 | 1.000 | 1.050 | 1.000 | 1.030 | 178,873 | +0.03(+3.00%) |
Mar 13, 2019 | 0.9320 | 1.010 | 0.9320 | 1.000 | 187,755 | +0.05(+5.26%) |
Mar 12, 2019 | 0.9000 | 0.9800 | 0.9000 | 0.9500 | 158,729 | +0.02(+2.15%) |
Mar 11, 2019 | 0.9400 | 1.000 | 0.8800 | 0.9300 | 123,471 | -0.07(-7.00%) |
Mar 08, 2019 | 1.000 | 1.010 | 0.9402 | 1.000 | 158,100 | -0.01(-0.99%) |
Mar 07, 2019 | 0.9900 | 1.020 | 0.9200 | 1.010 | 282,492 | +0.00(+0.00%) |
Mar 06, 2019 | 1.010 | 1.040 | 0.9800 | 1.010 | 223,867 | -0.01(-0.98%) |
Mar 05, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 91,349 | +0.01(+0.99%) |
Mar 04, 2019 | 1.030 | 1.050 | 1.010 | 1.010 | 46,457 | -0.03(-2.88%) |
Mar 01, 2019 | 1.030 | 1.050 | 1.020 | 1.040 | 69,200 | +0.03(+2.97%) |
Feb 28, 2019 | 1.040 | 1.050 | 1.010 | 1.010 | 134,208 | -0.04(-3.81%) |
Feb 27, 2019 | 1.010 | 1.070 | 1.000 | 1.050 | 115,374 | +0.03(+2.94%) |
Feb 26, 2019 | 1.050 | 1.090 | 1.020 | 1.020 | 116,929 | -0.04(-3.77%) |
Feb 25, 2019 | 1.110 | 1.110 | 1.020 | 1.060 | 303,641 | -0.06(-5.36%) |
Feb 22, 2019 | 1.120 | 1.130 | 1.050 | 1.120 | 104,100 | +0.01(+0.90%) |
Feb 21, 2019 | 1.110 | 1.140 | 1.090 | 1.110 | 82,510 | -0.01(-0.89%) |
Feb 20, 2019 | 1.150 | 1.160 | 1.110 | 1.120 | 208,447 | -0.02(-1.75%) |
Feb 19, 2019 | 1.130 | 1.180 | 1.095 | 1.140 | 152,036 | +0.01(+0.88%) |
Feb 15, 2019 | 1.150 | 1.180 | 1.120 | 1.130 | 228,700 | -0.06(-5.04%) |
Feb 14, 2019 | 1.160 | 1.230 | 1.100 | 1.190 | 555,328 | +0.01(+0.85%) |
Feb 13, 2019 | 1.150 | 1.180 | 1.110 | 1.180 | 207,547 | +0.03(+2.61%) |
Feb 12, 2019 | 1.150 | 1.150 | 1.091 | 1.150 | 177,005 | +0.00(+0.00%) |
Feb 11, 2019 | 1.120 | 1.150 | 1.070 | 1.150 | 233,250 | +0.00(+0.00%) |
Feb 08, 2019 | 1.110 | 1.150 | 1.090 | 1.150 | 148,000 | -0.01(-0.86%) |
Feb 07, 2019 | 1.110 | 1.180 | 1.110 | 1.160 | 105,921 | +0.05(+4.50%) |
Feb 06, 2019 | 1.140 | 1.170 | 1.090 | 1.110 | 107,099 | -0.04(-3.48%) |
Feb 05, 2019 | 1.110 | 1.190 | 1.110 | 1.150 | 96,573 | +0.03(+2.68%) |
Feb 04, 2019 | 1.120 | 1.170 | 1.120 | 1.120 | 105,528 | -0.07(-5.88%) |
Feb 01, 2019 | 1.090 | 1.210 | 1.090 | 1.190 | 363,900 | +0.01(+0.85%) |
Jan 31, 2019 | 1.090 | 1.190 | 1.060 | 1.180 | 266,891 | +0.06(+5.36%) |
Jan 30, 2019 | 1.090 | 1.150 | 1.081 | 1.120 | 114,114 | +0.00(+0.00%) |
Jan 29, 2019 | 1.110 | 1.150 | 1.060 | 1.120 | 302,674 | +0.01(+0.90%) |
Jan 28, 2019 | 1.070 | 1.110 | 1.060 | 1.110 | 164,199 | +0.02(+1.83%) |
Jan 25, 2019 | 1.060 | 1.110 | 1.030 | 1.090 | 575,600 | -0.01(-0.91%) |
Jan 24, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 195,210 | -0.02(-1.79%) |
Jan 23, 2019 | 1.040 | 1.130 | 1.040 | 1.120 | 348,695 | +0.05(+4.67%) |
Jan 22, 2019 | 1.170 | 1.210 | 1.060 | 1.070 | 1,233,894 | +0.02(+1.90%) |
Jan 18, 2019 | 0.8500 | 1.050 | 0.8500 | 1.050 | 1,190,800 | +0.23(+28.05%) |
Jan 17, 2019 | 0.7800 | 0.8200 | 0.6603 | 0.8200 | 468,567 | +0.11(+15.49%) |
Jan 16, 2019 | 0.6600 | 0.7500 | 0.6500 | 0.7100 | 226,137 | +0.08(+13.60%) |
Jan 15, 2019 | 0.5600 | 0.6900 | 0.5460 | 0.6250 | 187,433 | +0.10(+20.19%) |
Jan 14, 2019 | 0.4368 | 0.5400 | 0.4233 | 0.5200 | 59,489 | +0.08(+18.18%) |
Jan 11, 2019 | 0.4100 | 0.5500 | 0.4100 | 0.4400 | 40,200 | +0.03(+7.90%) |
Jan 10, 2019 | 0.4500 | 0.4726 | 0.4078 | 0.4078 | 5,251 | -0.04(-9.38%) |
Jan 09, 2019 | 0.4056 | 0.4500 | 0.4056 | 0.4500 | 13,756 | -0.03(-6.21%) |
Jan 08, 2019 | 0.4888 | 0.4888 | 0.4050 | 0.4798 | 22,526 | +0.02(+4.92%) |
Jan 07, 2019 | 0.4900 | 0.4900 | 0.4046 | 0.4573 | 16,074 | +0.01(+1.62%) |
Jan 04, 2019 | 0.4300 | 0.4800 | 0.4300 | 0.4500 | 20,800 | +0.02(+4.65%) |
Jan 03, 2019 | 0.4300 | 0.4500 | 0.4130 | 0.4300 | 29,044 | +0.01(+2.38%) |