Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.410 | 1.500 | 1.410 | 1.460 | 174,700 | +0.05(+3.55%) |
Mar 28, 2019 | 1.490 | 1.600 | 1.410 | 1.410 | 141,031 | -0.18(-11.32%) |
Mar 27, 2019 | 1.665 | 1.665 | 1.430 | 1.590 | 131,471 | -0.09(-5.36%) |
Mar 26, 2019 | 1.700 | 1.705 | 1.670 | 1.680 | 90,950 | -0.01(-0.59%) |
Mar 25, 2019 | 1.720 | 1.720 | 1.690 | 1.690 | 115,488 | -0.03(-1.74%) |
Mar 22, 2019 | 1.722 | 1.750 | 1.660 | 1.720 | 227,100 | +0.01(+0.58%) |
Mar 21, 2019 | 1.730 | 1.800 | 1.700 | 1.710 | 469,328 | +0.01(+0.59%) |
Mar 20, 2019 | 1.650 | 1.720 | 1.600 | 1.700 | 316,909 | +0.07(+4.29%) |
Mar 19, 2019 | 1.720 | 1.720 | 1.570 | 1.630 | 409,606 | -0.08(-4.68%) |
Mar 18, 2019 | 1.720 | 1.800 | 1.670 | 1.710 | 845,847 | +0.15(+9.62%) |
Mar 15, 2019 | 1.470 | 1.620 | 1.400 | 1.560 | 276,500 | +0.09(+6.12%) |
Mar 14, 2019 | 1.530 | 1.540 | 1.410 | 1.470 | 129,069 | -0.06(-3.80%) |
Mar 13, 2019 | 1.435 | 1.550 | 1.400 | 1.528 | 300,204 | +0.09(+6.11%) |
Mar 12, 2019 | 1.400 | 1.540 | 1.350 | 1.440 | 216,908 | +0.04(+2.86%) |
Mar 11, 2019 | 1.340 | 1.500 | 1.340 | 1.400 | 236,368 | +0.06(+4.48%) |
Mar 08, 2019 | 1.250 | 1.350 | 1.210 | 1.340 | 109,600 | +0.04(+3.08%) |
Mar 07, 2019 | 1.290 | 1.350 | 1.250 | 1.300 | 103,132 | +0.00(+0.00%) |
Mar 06, 2019 | 1.160 | 1.350 | 1.160 | 1.300 | 121,340 | +0.13(+11.11%) |
Mar 05, 2019 | 1.230 | 1.250 | 1.150 | 1.170 | 38,475 | -0.06(-4.88%) |
Mar 04, 2019 | 1.070 | 1.230 | 1.020 | 1.230 | 184,015 | +0.15(+13.89%) |
Mar 01, 2019 | 1.080 | 1.090 | 1.029 | 1.080 | 33,100 | +0.00(+0.00%) |
Feb 28, 2019 | 1.060 | 1.080 | 1.060 | 1.080 | 48,032 | +0.01(+0.93%) |
Feb 27, 2019 | 1.000 | 1.070 | 0.9500 | 1.070 | 169,826 | +0.04(+3.88%) |
Feb 26, 2019 | 1.100 | 1.100 | 1.010 | 1.030 | 98,322 | -0.04(-3.74%) |
Feb 25, 2019 | 1.080 | 1.110 | 1.010 | 1.070 | 237,078 | -0.01(-0.93%) |
Feb 22, 2019 | 0.8700 | 1.150 | 0.8675 | 1.080 | 692,400 | +0.22(+25.58%) |
Feb 21, 2019 | 0.8630 | 0.8670 | 0.8600 | 0.8600 | 10,400 | +0.01(+1.18%) |
Feb 20, 2019 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 49,881 | -0.02(-2.30%) |
Feb 19, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 2,280 | -0.02(-1.69%) |
Feb 15, 2019 | 0.8400 | 0.8850 | 0.8250 | 0.8850 | 94,400 | +0.05(+5.36%) |
Feb 14, 2019 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 212,750 | -0.03(-2.89%) |
Feb 13, 2019 | 0.8600 | 0.8700 | 0.8400 | 0.8650 | 16,645 | +0.01(+0.58%) |
Feb 12, 2019 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 30,254 | -0.02(-2.27%) |
Feb 11, 2019 | 0.8900 | 0.8900 | 0.8790 | 0.8800 | 64,117 | -0.02(-2.22%) |
Feb 08, 2019 | 0.8868 | 0.9000 | 0.8868 | 0.9000 | 4,300 | +0.01(+1.01%) |
Feb 07, 2019 | 0.8950 | 0.9200 | 0.8900 | 0.8910 | 69,340 | -0.00(-0.45%) |
Feb 06, 2019 | 0.8600 | 0.8950 | 0.8550 | 0.8950 | 35,685 | +0.04(+4.07%) |
Feb 05, 2019 | 0.8300 | 0.8600 | 0.8250 | 0.8600 | 18,500 | +0.04(+4.37%) |
Feb 04, 2019 | 0.8750 | 0.8800 | 0.8101 | 0.8240 | 54,270 | -0.05(-5.83%) |
Feb 01, 2019 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 12,500 | +0.02(+1.74%) |
Jan 31, 2019 | 0.8500 | 0.8750 | 0.8150 | 0.8600 | 50,019 | -0.03(-3.37%) |
Jan 30, 2019 | 0.9200 | 0.9200 | 0.8550 | 0.8900 | 40,086 | -0.03(-3.26%) |
Jan 29, 2019 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | 120,580 | +0.06(+6.98%) |
Jan 28, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8600 | 88,173 | -0.06(-6.52%) |
Jan 25, 2019 | 0.8400 | 0.9200 | 0.8050 | 0.9200 | 95,800 | +0.08(+9.54%) |
Jan 24, 2019 | 0.8900 | 0.8900 | 0.7800 | 0.8399 | 66,912 | -0.05(-5.63%) |
Jan 23, 2019 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 176,931 | -0.01(-1.11%) |
Jan 22, 2019 | 0.8450 | 0.9000 | 0.8210 | 0.9000 | 127,650 | +0.05(+6.01%) |
Jan 18, 2019 | 0.8500 | 0.8500 | 0.7786 | 0.8490 | 40,600 | -0.00(-0.12%) |
Jan 17, 2019 | 0.8350 | 0.8700 | 0.8350 | 0.8500 | 52,156 | +0.02(+2.41%) |
Jan 16, 2019 | 0.8280 | 0.8450 | 0.8280 | 0.8300 | 33,109 | -0.04(-4.60%) |
Jan 15, 2019 | 0.7600 | 0.8800 | 0.7500 | 0.8700 | 189,419 | +0.07(+8.75%) |
Jan 14, 2019 | 0.8100 | 0.8300 | 0.7800 | 0.8000 | 31,997 | -0.01(-1.23%) |
Jan 11, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 21,400 | -0.04(-4.71%) |
Jan 10, 2019 | 0.8650 | 0.8950 | 0.8500 | 0.8500 | 96,910 | -0.02(-1.73%) |
Jan 09, 2019 | 0.8425 | 0.8650 | 0.8410 | 0.8650 | 106,594 | +0.01(+0.58%) |
Jan 08, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8600 | 21,060 | -0.02(-2.27%) |
Jan 07, 2019 | 0.8520 | 0.8800 | 0.8520 | 0.8800 | 19,270 | -0.02(-2.22%) |
Jan 04, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 75,500 | +0.00(+0.00%) |
Jan 03, 2019 | 0.9030 | 0.9200 | 0.8800 | 0.9000 | 199,568 | -0.02(-2.12%) |