Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 1,046,081 | -0.04(-4.35%) |
Apr 29, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 958,748 | -0.01(-1.08%) |
Apr 26, 2019 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 426,129 | -0.01(-1.06%) |
Apr 25, 2019 | 0.9700 | 0.9800 | 0.9200 | 0.9400 | 547,421 | +0.00(+0.00%) |
Apr 24, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 1,049,750 | +0.00(+0.00%) |
Apr 23, 2019 | 1.000 | 1.015 | 0.9400 | 0.9400 | 1,518,668 | -0.06(-6.00%) |
Apr 22, 2019 | 1.060 | 1.060 | 0.9900 | 1.000 | 1,015,724 | -0.03(-2.91%) |
Apr 18, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.06(+6.19%) | |
Apr 17, 2019 | 0.9300 | 0.9700 | 0.8800 | 0.9700 | 1,545,038 | +0.06(+6.59%) |
Apr 16, 2019 | 0.9000 | 0.9600 | 0.8800 | 0.9100 | 2,270,352 | +0.02(+2.25%) |
Apr 15, 2019 | 0.9700 | 1.000 | 0.8500 | 0.8900 | 6,836,862 | -0.12(-11.88%) |
Apr 12, 2019 | 1.080 | 1.100 | 0.9800 | 1.010 | 2,887,127 | -0.06(-5.61%) |
Apr 11, 2019 | 1.160 | 1.240 | 1.070 | 1.070 | 1,660,008 | -0.06(-5.31%) |
Apr 10, 2019 | 1.100 | 1.150 | 1.100 | 1.130 | 932,608 | +0.03(+2.73%) |
Apr 09, 2019 | 1.240 | 1.240 | 1.080 | 1.100 | 2,063,204 | -0.14(-11.29%) |
Apr 08, 2019 | 1.260 | 1.280 | 1.230 | 1.240 | 627,714 | -0.04(-3.13%) |
Apr 05, 2019 | 1.280 | 1.280 | 1.260 | 1.280 | 278,437 | +0.01(+0.79%) |
Apr 04, 2019 | 1.310 | 1.310 | 1.260 | 1.270 | 621,717 | -0.02(-1.55%) |
Apr 03, 2019 | 1.330 | 1.330 | 1.290 | 1.290 | 472,614 | +0.00(+0.00%) |
Apr 02, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 1,107,080 | -0.06(-4.44%) |
Apr 01, 2019 | 1.380 | 1.390 | 1.340 | 1.350 | 415,477 | -0.04(-2.88%) |
Mar 29, 2019 | 1.330 | 1.400 | 1.320 | 1.390 | 986,820 | +0.04(+2.96%) |
Mar 28, 2019 | 1.350 | 1.350 | 1.270 | 1.350 | 1,096,475 | +0.00(+0.00%) |
Mar 27, 2019 | 1.380 | 1.380 | 1.330 | 1.350 | 744,206 | -0.04(-2.88%) |
Mar 26, 2019 | 1.370 | 1.450 | 1.360 | 1.390 | 1,098,005 | +0.00(+0.00%) |
Mar 25, 2019 | 1.350 | 1.440 | 1.310 | 1.390 | 1,316,056 | -0.03(-2.11%) |
Mar 22, 2019 | 1.500 | 1.500 | 1.340 | 1.420 | 1,088,070 | -0.08(-5.33%) |
Mar 21, 2019 | 1.510 | 1.510 | 1.440 | 1.500 | 1,034,779 | +0.03(+2.04%) |
Mar 20, 2019 | 1.440 | 1.540 | 1.370 | 1.470 | 3,763,664 | +0.03(+2.08%) |
Mar 19, 2019 | 1.270 | 1.450 | 1.260 | 1.440 | 2,800,686 | +0.17(+13.39%) |
Mar 18, 2019 | 1.340 | 1.340 | 1.260 | 1.270 | 1,767,978 | -0.06(-4.51%) |
Mar 15, 2019 | 1.380 | 1.390 | 1.310 | 1.330 | 2,628,963 | -0.03(-2.21%) |
Mar 14, 2019 | 1.270 | 1.360 | 1.190 | 1.360 | 4,176,046 | +0.09(+7.09%) |
Mar 13, 2019 | 1.410 | 1.420 | 1.270 | 1.270 | 4,937,680 | -0.15(-10.56%) |
Mar 12, 2019 | 1.450 | 1.520 | 1.400 | 1.420 | 4,600,158 | -0.20(-12.35%) |
Mar 11, 2019 | 1.520 | 1.690 | 1.490 | 1.620 | 4,371,858 | +0.09(+5.88%) |
Mar 08, 2019 | 1.440 | 1.530 | 1.400 | 1.530 | 3,752,264 | +0.03(+2.00%) |
Mar 07, 2019 | 1.290 | 1.510 | 1.290 | 1.500 | 3,498,275 | +0.23(+18.11%) |
Mar 06, 2019 | 1.310 | 1.320 | 1.200 | 1.270 | 1,484,233 | -0.02(-1.55%) |
Mar 05, 2019 | 1.290 | 1.350 | 1.190 | 1.290 | 2,762,561 | +0.02(+1.57%) |
Mar 04, 2019 | 1.090 | 1.450 | 1.070 | 1.270 | 6,798,766 | +0.19(+17.59%) |
Mar 01, 2019 | 1.050 | 1.080 | 1.000 | 1.080 | 630,045 | +0.03(+2.86%) |
Feb 28, 2019 | 1.060 | 1.060 | 1.020 | 1.050 | 389,769 | -0.03(-2.78%) |
Feb 27, 2019 | 1.100 | 1.100 | 0.9600 | 1.080 | 1,733,623 | +0.02(+1.89%) |
Feb 26, 2019 | 0.9800 | 1.120 | 0.9800 | 1.060 | 3,709,088 | +0.13(+13.98%) |
Feb 25, 2019 | 0.9300 | 0.9400 | 0.8800 | 0.9300 | 1,218,945 | +0.02(+2.20%) |
Feb 22, 2019 | 0.8400 | 0.9200 | 0.8200 | 0.9100 | 1,747,225 | +0.07(+8.33%) |
Feb 21, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 225,589 | +0.03(+3.70%) |
Feb 20, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 298,707 | -0.01(-1.22%) |
Feb 19, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 988,645 | +0.03(+3.80%) |
Feb 15, 2019 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 219,713 | +0.00(+0.00%) |
Feb 13, 2019 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 422,692 | +0.00(+0.00%) |
Feb 12, 2019 | 0.7300 | 0.7900 | 0.7200 | 0.7900 | 653,036 | +0.05(+6.76%) |
Feb 11, 2019 | 0.8300 | 0.8400 | 0.7400 | 0.7400 | 844,575 | -0.10(-11.90%) |
Feb 08, 2019 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 1,466,541 | +0.09(+12.00%) |
Feb 07, 2019 | 0.7100 | 0.7600 | 0.7000 | 0.7500 | 961,349 | +0.03(+4.17%) |
Feb 06, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 189,479 | +0.01(+1.41%) |
Feb 05, 2019 | 0.7000 | 0.7300 | 0.6700 | 0.7100 | 280,263 | +0.00(+0.00%) |
Feb 04, 2019 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 708,027 | -0.01(-1.39%) |