Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.284 | 1.286 | 1.170 | 1.250 | 116,501 | +0.00(+0.00%) |
Apr 29, 2019 | 1.145 | 1.300 | 1.135 | 1.250 | 220,557 | +0.12(+11.11%) |
Apr 26, 2019 | 1.130 | 1.145 | 1.095 | 1.125 | 43,320 | +0.00(+0.00%) |
Apr 25, 2019 | 1.130 | 1.150 | 1.080 | 1.125 | 91,429 | -0.02(-2.17%) |
Apr 24, 2019 | 1.169 | 1.180 | 1.125 | 1.150 | 55,377 | +0.00(+0.00%) |
Apr 23, 2019 | 1.120 | 1.300 | 1.116 | 1.150 | 205,366 | +0.00(+0.00%) |
Apr 22, 2019 | 1.139 | 1.175 | 1.100 | 1.150 | 60,624 | +0.02(+2.22%) |
Apr 18, 2019 | 1.100 | 1.175 | 1.075 | 1.125 | 48,640 | -0.02(-1.75%) |
Apr 17, 2019 | 1.132 | 1.175 | 1.125 | 1.145 | 89,353 | +0.00(+0.00%) |
Apr 16, 2019 | 1.175 | 1.175 | 1.050 | 1.145 | 99,488 | -0.00(-0.43%) |
Apr 15, 2019 | 1.150 | 1.175 | 1.130 | 1.150 | 96,885 | +0.00(+0.09%) |
Apr 12, 2019 | 1.100 | 1.170 | 1.100 | 1.149 | 128,700 | +0.03(+3.05%) |
Apr 11, 2019 | 1.150 | 1.190 | 1.087 | 1.115 | 120,611 | -0.06(-5.11%) |
Apr 10, 2019 | 1.200 | 1.200 | 1.100 | 1.175 | 185,692 | +0.03(+2.17%) |
Apr 09, 2019 | 0.9750 | 1.185 | 0.9750 | 1.150 | 647,403 | +0.10(+9.52%) |
Apr 08, 2019 | 1.000 | 1.050 | 0.9800 | 1.050 | 108,167 | +0.02(+1.84%) |
Apr 05, 2019 | 0.9980 | 1.050 | 0.9980 | 1.031 | 87,240 | -0.02(-1.58%) |
Apr 04, 2019 | 1.001 | 1.050 | 0.9980 | 1.048 | 107,746 | -0.00(-0.24%) |
Apr 03, 2019 | 1.010 | 1.050 | 0.9780 | 1.050 | 88,424 | -0.02(-2.01%) |
Apr 02, 2019 | 1.050 | 1.071 | 0.9700 | 1.071 | 71,450 | +0.04(+3.53%) |
Apr 01, 2019 | 1.081 | 1.081 | 0.9900 | 1.035 | 96,587 | -0.02(-1.43%) |
Mar 29, 2019 | 1.008 | 1.092 | 1.000 | 1.050 | 87,520 | -0.02(-1.82%) |
Mar 28, 2019 | 1.050 | 1.100 | 1.005 | 1.069 | 120,579 | -0.02(-1.43%) |
Mar 27, 2019 | 1.045 | 1.124 | 1.015 | 1.085 | 207,373 | +0.03(+3.33%) |
Mar 26, 2019 | 0.9760 | 1.075 | 0.9350 | 1.050 | 230,384 | +0.07(+7.36%) |
Mar 25, 2019 | 0.9500 | 0.9865 | 0.9185 | 0.9780 | 136,331 | -0.01(-0.96%) |
Mar 22, 2019 | 0.9875 | 0.9875 | 0.9350 | 0.9875 | 164,240 | -0.01(-0.70%) |
Mar 21, 2019 | 0.9000 | 0.9945 | 0.8750 | 0.9945 | 289,135 | +0.09(+10.50%) |
Mar 20, 2019 | 0.8500 | 0.9245 | 0.8435 | 0.9000 | 233,200 | +0.06(+6.51%) |
Mar 19, 2019 | 0.8250 | 0.8600 | 0.8000 | 0.8450 | 304,389 | +0.03(+4.32%) |
Mar 18, 2019 | 0.8050 | 0.8100 | 0.7755 | 0.8100 | 94,583 | -0.02(-2.99%) |
Mar 15, 2019 | 0.8000 | 0.8350 | 0.7900 | 0.8350 | 70,000 | +0.01(+1.21%) |
Mar 14, 2019 | 0.8050 | 0.8250 | 0.7965 | 0.8250 | 116,273 | +0.01(+1.23%) |
Mar 13, 2019 | 0.8300 | 0.8300 | 0.8005 | 0.8150 | 65,045 | -0.01(-1.21%) |
Mar 12, 2019 | 0.8200 | 0.8250 | 0.7855 | 0.8250 | 134,888 | +0.01(+0.61%) |
Mar 11, 2019 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 100,871 | +0.02(+3.14%) |
Mar 08, 2019 | 0.7600 | 0.8050 | 0.7550 | 0.7950 | 141,880 | +0.02(+1.92%) |
Mar 07, 2019 | 0.7700 | 0.7900 | 0.7625 | 0.7800 | 91,539 | -0.01(-0.64%) |
Mar 06, 2019 | 0.7790 | 0.7995 | 0.7700 | 0.7850 | 147,571 | -0.03(-3.09%) |
Mar 05, 2019 | 0.7790 | 0.8200 | 0.7625 | 0.8100 | 154,695 | -0.01(-1.22%) |
Mar 04, 2019 | 0.8200 | 0.8250 | 0.7750 | 0.8200 | 180,114 | -0.01(-0.61%) |
Mar 01, 2019 | 0.8000 | 0.8250 | 0.7900 | 0.8250 | 173,460 | +0.02(+3.12%) |
Feb 28, 2019 | 0.8400 | 0.8400 | 0.7750 | 0.8000 | 306,494 | -0.05(-5.88%) |
Feb 27, 2019 | 0.9000 | 0.9500 | 0.8000 | 0.8500 | 969,505 | -0.20(-19.05%) |
Feb 26, 2019 | 0.8100 | 1.300 | 0.7500 | 1.050 | 2,521,100 | +0.24(+29.23%) |
Feb 25, 2019 | 0.8100 | 0.8125 | 0.7725 | 0.8125 | 78,155 | +0.01(+1.56%) |
Feb 22, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 169,440 | -0.01(-1.54%) |
Feb 21, 2019 | 0.7500 | 0.8125 | 0.7400 | 0.8125 | 89,587 | +0.02(+2.85%) |
Feb 20, 2019 | 0.7900 | 0.7900 | 0.7500 | 0.7900 | 149,687 | -0.00(-0.25%) |
Feb 19, 2019 | 0.8085 | 0.8085 | 0.7600 | 0.7920 | 223,266 | -0.01(-1.00%) |
Feb 15, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 59,600 | +0.05(+6.67%) |
Feb 14, 2019 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 83,050 | -0.02(-2.53%) |
Feb 13, 2019 | 0.7845 | 0.8000 | 0.7550 | 0.7695 | 113,078 | -0.00(-0.06%) |
Feb 12, 2019 | 0.7600 | 0.7700 | 0.7250 | 0.7700 | 98,252 | +0.05(+6.21%) |
Feb 11, 2019 | 0.7450 | 0.7500 | 0.7250 | 0.7250 | 169,293 | -0.03(-3.33%) |
Feb 08, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 186,280 | +0.00(+0.00%) |
Feb 07, 2019 | 0.7800 | 0.8000 | 0.7275 | 0.7500 | 239,979 | -0.05(-5.66%) |
Feb 06, 2019 | 0.8500 | 0.8500 | 0.7750 | 0.7950 | 223,348 | -0.02(-2.45%) |
Feb 05, 2019 | 0.8500 | 0.9000 | 0.7750 | 0.8150 | 530,048 | +0.02(+2.45%) |
Feb 04, 2019 | 0.8830 | 0.8850 | 0.7955 | 0.7955 | 484,845 | -0.10(-11.61%) |