Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 248,000 | -0.02(-1.64%) |
Mar 28, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 82,840 | +0.00(+0.00%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 76,737 | -0.02(-1.61%) |
Mar 26, 2019 | 1.230 | 1.280 | 1.220 | 1.240 | 126,135 | +0.01(+0.81%) |
Mar 25, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 93,831 | +0.00(+0.00%) |
Mar 22, 2019 | 1.220 | 1.250 | 1.205 | 1.230 | 219,200 | +0.02(+1.65%) |
Mar 21, 2019 | 1.190 | 1.240 | 1.190 | 1.210 | 262,931 | +0.02(+1.68%) |
Mar 20, 2019 | 1.190 | 1.190 | 1.174 | 1.190 | 75,305 | +0.03(+2.59%) |
Mar 19, 2019 | 1.160 | 1.180 | 1.130 | 1.160 | 177,562 | +0.00(+0.20%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.154 | 1.158 | 92,882 | -0.02(-1.89%) |
Mar 15, 2019 | 1.180 | 1.220 | 1.180 | 1.180 | 141,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.190 | 1.220 | 1.177 | 1.180 | 134,515 | -0.01(-0.84%) |
Mar 13, 2019 | 1.190 | 1.230 | 1.161 | 1.190 | 387,153 | +0.00(+0.00%) |
Mar 12, 2019 | 1.160 | 1.190 | 1.117 | 1.190 | 356,654 | +0.03(+2.59%) |
Mar 11, 2019 | 1.150 | 1.190 | 1.120 | 1.160 | 484,356 | +0.01(+0.87%) |
Mar 08, 2019 | 1.170 | 1.180 | 1.110 | 1.150 | 602,900 | -0.02(-1.71%) |
Mar 07, 2019 | 1.070 | 1.180 | 1.060 | 1.170 | 1,829,288 | +0.10(+9.35%) |
Mar 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 159,066 | +0.01(+0.95%) |
Mar 05, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 248,664 | +0.01(+0.94%) |
Mar 04, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 163,511 | +0.02(+1.94%) |
Mar 01, 2019 | 1.030 | 1.030 | 1.020 | 1.030 | 66,900 | +0.00(+0.00%) |
Feb 28, 2019 | 1.040 | 1.040 | 1.000 | 1.030 | 283,253 | +0.01(+0.98%) |
Feb 27, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 280,994 | -0.04(-3.77%) |
Feb 26, 2019 | 1.050 | 1.070 | 1.030 | 1.060 | 182,342 | +0.01(+0.95%) |
Feb 25, 2019 | 1.020 | 1.050 | 1.010 | 1.050 | 267,752 | +0.00(+0.00%) |
Feb 22, 2019 | 1.000 | 1.070 | 1.000 | 1.050 | 654,000 | +0.05(+5.26%) |
Feb 21, 2019 | 1.050 | 1.050 | 0.9975 | 0.9975 | 244,637 | -0.02(-2.21%) |
Feb 20, 2019 | 1.030 | 1.060 | 0.9910 | 1.020 | 672,551 | +0.01(+0.99%) |
Feb 19, 2019 | 0.9900 | 1.020 | 0.9900 | 1.010 | 137,326 | +0.02(+2.02%) |
Feb 15, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 84,500 | +0.01(+0.51%) |
Feb 14, 2019 | 0.9849 | 1.000 | 0.9800 | 0.9850 | 37,430 | -0.01(-0.51%) |
Feb 13, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 114,490 | -0.00(-0.41%) |
Feb 12, 2019 | 0.9899 | 1.000 | 0.9899 | 0.9941 | 71,278 | +0.01(+0.92%) |
Feb 11, 2019 | 0.9949 | 0.9999 | 0.9700 | 0.9850 | 94,860 | +0.01(+0.51%) |
Feb 08, 2019 | 1.010 | 1.010 | 0.9800 | 0.9800 | 202,400 | -0.02(-1.99%) |
Feb 07, 2019 | 1.000 | 1.020 | 0.9900 | 0.9999 | 210,637 | -0.00(-0.01%) |
Feb 06, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 506,882 | +0.00(+0.00%) |
Feb 05, 2019 | 1.030 | 1.040 | 0.9900 | 1.000 | 262,882 | -0.03(-2.91%) |
Feb 04, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 207,326 | +0.01(+0.98%) |
Feb 01, 2019 | 0.9900 | 1.080 | 0.9850 | 1.020 | 1,555,800 | +0.04(+3.55%) |
Jan 31, 2019 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 93,975 | +0.01(+0.51%) |
Jan 30, 2019 | 0.9430 | 0.9850 | 0.9430 | 0.9800 | 276,130 | +0.04(+3.92%) |
Jan 29, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9430 | 82,037 | -0.01(-1.05%) |
Jan 28, 2019 | 0.9595 | 0.9700 | 0.9100 | 0.9530 | 194,821 | -0.01(-0.73%) |
Jan 25, 2019 | 0.9380 | 0.9650 | 0.9350 | 0.9600 | 319,300 | +0.02(+2.65%) |
Jan 24, 2019 | 0.9130 | 0.9380 | 0.9130 | 0.9352 | 107,848 | +0.03(+2.85%) |
Jan 23, 2019 | 0.9200 | 0.9300 | 0.8500 | 0.9093 | 2,067,942 | +0.00(+0.03%) |
Jan 22, 2019 | 0.9341 | 0.9640 | 0.9020 | 0.9090 | 240,549 | -0.02(-2.26%) |
Jan 18, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 171,600 | -0.01(-1.06%) |
Jan 17, 2019 | 0.9510 | 0.9790 | 0.9350 | 0.9400 | 505,932 | +0.04(+3.89%) |
Jan 16, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9048 | 654,752 | -0.05(-4.76%) |
Jan 15, 2019 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 455,056 | +0.00(+0.00%) |
Jan 14, 2019 | 1.000 | 1.020 | 0.9480 | 0.9500 | 310,826 | -0.04(-4.04%) |
Jan 11, 2019 | 1.000 | 1.040 | 0.9800 | 0.9900 | 831,800 | -0.01(-1.00%) |
Jan 10, 2019 | 1.110 | 1.110 | 0.9000 | 1.000 | 3,082,281 | -0.11(-10.31%) |
Jan 09, 2019 | 1.150 | 1.190 | 1.115 | 1.115 | 148,730 | -0.02(-2.19%) |
Jan 08, 2019 | 1.180 | 1.200 | 1.110 | 1.140 | 104,824 | -0.04(-3.39%) |
Jan 07, 2019 | 1.160 | 1.250 | 1.150 | 1.180 | 78,869 | +0.03(+2.61%) |
Jan 04, 2019 | 1.160 | 1.230 | 1.150 | 1.150 | 40,400 | -0.03(-2.54%) |
Jan 03, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 25,837 | +0.01(+1.29%) |