Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.000 | 1.010 | 0.9797 | 0.9798 | 199,501 | -0.01(-1.06%) |
Apr 29, 2019 | 0.9803 | 1.000 | 0.9767 | 0.9903 | 101,609 | +0.01(+0.64%) |
Apr 26, 2019 | 1.010 | 1.018 | 0.9623 | 0.9840 | 168,000 | -0.00(-0.25%) |
Apr 25, 2019 | 0.9900 | 1.020 | 0.9651 | 0.9865 | 103,729 | -0.01(-0.95%) |
Apr 24, 2019 | 1.020 | 1.030 | 0.9800 | 0.9960 | 188,293 | -0.01(-1.39%) |
Apr 23, 2019 | 0.9560 | 1.040 | 0.9550 | 1.010 | 423,736 | +0.06(+5.76%) |
Apr 22, 2019 | 0.9700 | 0.9733 | 0.9445 | 0.9550 | 238,144 | -0.02(-1.88%) |
Apr 18, 2019 | 1.000 | 1.040 | 0.9600 | 0.9733 | 286,900 | -0.04(-3.63%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.000 | 1.010 | 243,479 | -0.02(-1.94%) |
Apr 16, 2019 | 1.040 | 1.080 | 1.020 | 1.030 | 256,038 | +0.00(+0.00%) |
Apr 15, 2019 | 1.010 | 1.050 | 0.9903 | 1.030 | 423,783 | +0.02(+1.98%) |
Apr 12, 2019 | 1.000 | 1.030 | 0.9805 | 1.010 | 196,100 | +0.01(+1.28%) |
Apr 11, 2019 | 1.000 | 1.030 | 0.9850 | 0.9972 | 392,709 | -0.01(-1.27%) |
Apr 10, 2019 | 1.000 | 1.030 | 0.9800 | 1.010 | 358,563 | +0.00(+0.00%) |
Apr 09, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 89,200 | -0.02(-1.94%) |
Apr 08, 2019 | 1.060 | 1.060 | 1.030 | 1.030 | 199,238 | +0.00(+0.00%) |
Apr 05, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 215,300 | +0.04(+4.44%) |
Apr 04, 2019 | 0.9900 | 1.020 | 0.9700 | 0.9862 | 257,543 | +0.00(+0.24%) |
Apr 03, 2019 | 0.9800 | 0.9930 | 0.9608 | 0.9838 | 112,209 | -0.01(-0.63%) |
Apr 02, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 100,709 | +0.02(+2.05%) |
Apr 01, 2019 | 0.9709 | 1.010 | 0.9697 | 0.9701 | 175,587 | -0.00(-0.01%) |
Mar 29, 2019 | 0.9641 | 0.9800 | 0.9500 | 0.9702 | 166,000 | +0.01(+1.06%) |
Mar 28, 2019 | 0.9500 | 0.9900 | 0.9439 | 0.9600 | 81,876 | +0.02(+1.71%) |
Mar 27, 2019 | 0.9900 | 0.9900 | 0.9210 | 0.9439 | 194,564 | -0.01(-1.49%) |
Mar 26, 2019 | 0.9339 | 0.9895 | 0.9339 | 0.9582 | 144,097 | +0.03(+3.10%) |
Mar 25, 2019 | 0.9600 | 1.010 | 0.9200 | 0.9294 | 301,980 | -0.03(-3.29%) |
Mar 22, 2019 | 0.9790 | 1.000 | 0.9500 | 0.9610 | 191,900 | -0.03(-2.93%) |
Mar 21, 2019 | 1.010 | 1.020 | 0.9800 | 0.9900 | 252,788 | -0.02(-1.98%) |
Mar 20, 2019 | 1.020 | 1.030 | 0.9800 | 1.010 | 202,676 | +0.00(+0.00%) |
Mar 19, 2019 | 1.020 | 1.030 | 1.000 | 1.010 | 172,845 | +0.00(+0.00%) |
Mar 18, 2019 | 1.000 | 1.010 | 0.9700 | 1.010 | 234,715 | +0.02(+1.64%) |
Mar 15, 2019 | 1.020 | 1.050 | 0.9850 | 0.9937 | 387,400 | -0.02(-1.61%) |
Mar 14, 2019 | 1.060 | 1.060 | 0.9900 | 1.010 | 224,149 | +0.01(+1.00%) |
Mar 13, 2019 | 0.9834 | 1.070 | 0.9362 | 1.000 | 375,086 | +0.02(+2.04%) |
Mar 12, 2019 | 0.9400 | 1.000 | 0.9400 | 0.9800 | 240,542 | +0.04(+4.75%) |
Mar 11, 2019 | 1.010 | 1.100 | 0.8600 | 0.9356 | 861,665 | -0.06(-6.44%) |
Mar 08, 2019 | 1.090 | 1.090 | 1.000 | 1.000 | 285,800 | -0.05(-4.76%) |
Mar 07, 2019 | 1.100 | 1.100 | 1.000 | 1.050 | 278,785 | -0.01(-0.94%) |
Mar 06, 2019 | 1.220 | 1.240 | 1.030 | 1.060 | 1,016,692 | -0.13(-10.92%) |
Mar 05, 2019 | 1.220 | 1.244 | 1.160 | 1.190 | 367,806 | +0.00(+0.00%) |
Mar 04, 2019 | 1.150 | 1.280 | 1.120 | 1.190 | 842,514 | +0.09(+8.18%) |
Mar 01, 2019 | 1.020 | 1.130 | 1.000 | 1.100 | 900,600 | +0.08(+7.84%) |
Feb 28, 2019 | 1.020 | 1.080 | 0.9820 | 1.020 | 558,423 | +0.00(+0.00%) |
Feb 27, 2019 | 1.010 | 1.050 | 0.9922 | 1.020 | 323,594 | +0.01(+0.99%) |
Feb 26, 2019 | 1.000 | 1.030 | 0.9600 | 1.010 | 361,134 | +0.03(+2.89%) |
Feb 25, 2019 | 0.9500 | 0.9902 | 0.9236 | 0.9816 | 260,065 | +0.06(+6.70%) |
Feb 22, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 123,000 | +0.01(+1.46%) |
Feb 21, 2019 | 0.9310 | 0.9500 | 0.9000 | 0.9068 | 295,559 | -0.02(-2.52%) |
Feb 20, 2019 | 0.9527 | 0.9600 | 0.9302 | 0.9302 | 160,690 | -0.02(-1.97%) |
Feb 19, 2019 | 0.9600 | 0.9698 | 0.9300 | 0.9489 | 349,959 | -0.00(-0.12%) |
Feb 15, 2019 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 236,700 | +0.03(+3.05%) |
Feb 14, 2019 | 0.9270 | 0.9380 | 0.9010 | 0.9219 | 118,005 | +0.01(+1.64%) |
Feb 13, 2019 | 0.9300 | 0.9500 | 0.9000 | 0.9070 | 239,322 | -0.01(-1.43%) |
Feb 12, 2019 | 0.9380 | 0.9380 | 0.8800 | 0.9202 | 243,664 | +0.00(+0.54%) |
Feb 11, 2019 | 0.9500 | 0.9600 | 0.8936 | 0.9153 | 303,672 | +0.02(+1.70%) |
Feb 08, 2019 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 431,700 | -0.05(-5.23%) |
Feb 07, 2019 | 0.9400 | 0.9799 | 0.9200 | 0.9497 | 358,843 | +0.02(+2.02%) |
Feb 06, 2019 | 0.9623 | 0.9800 | 0.8951 | 0.9309 | 469,090 | -0.01(-1.02%) |
Feb 05, 2019 | 0.9900 | 0.9900 | 0.9103 | 0.9405 | 493,836 | -0.04(-4.30%) |
Feb 04, 2019 | 1.040 | 1.040 | 0.9803 | 0.9828 | 484,165 | -0.02(-1.72%) |