Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.9850 | 0.9880 | 0.9402 | 0.9688 | 206,000 | -0.00(-0.12%) |
Mar 28, 2019 | 0.9900 | 1.010 | 0.9600 | 0.9700 | 273,790 | -0.02(-2.02%) |
Mar 27, 2019 | 1.000 | 1.020 | 0.9900 | 0.9900 | 240,086 | -0.02(-1.98%) |
Mar 26, 2019 | 0.9900 | 1.040 | 0.9900 | 1.010 | 369,274 | +0.02(+1.80%) |
Mar 25, 2019 | 0.9516 | 1.000 | 0.9500 | 0.9921 | 192,816 | +0.02(+1.66%) |
Mar 22, 2019 | 0.9900 | 0.9973 | 0.9403 | 0.9759 | 282,800 | -0.01(-1.42%) |
Mar 21, 2019 | 1.040 | 1.060 | 0.9800 | 0.9900 | 323,111 | -0.06(-5.71%) |
Mar 20, 2019 | 1.040 | 1.050 | 1.010 | 1.050 | 156,527 | +0.03(+2.94%) |
Mar 19, 2019 | 1.040 | 1.080 | 1.000 | 1.020 | 297,398 | -0.01(-0.97%) |
Mar 18, 2019 | 1.040 | 1.070 | 1.010 | 1.030 | 358,735 | -0.02(-1.90%) |
Mar 15, 2019 | 1.020 | 1.110 | 0.9700 | 1.050 | 1,014,900 | +0.04(+3.96%) |
Mar 14, 2019 | 1.070 | 1.070 | 0.9700 | 1.010 | 989,639 | +0.10(+10.99%) |
Mar 13, 2019 | 1.120 | 1.130 | 0.8700 | 0.9100 | 1,903,317 | -0.24(-20.87%) |
Mar 12, 2019 | 1.240 | 1.250 | 1.110 | 1.150 | 708,299 | -0.09(-7.26%) |
Mar 11, 2019 | 1.220 | 1.250 | 1.210 | 1.240 | 329,935 | +0.04(+3.33%) |
Mar 08, 2019 | 1.170 | 1.250 | 1.150 | 1.200 | 526,900 | +0.04(+3.45%) |
Mar 07, 2019 | 1.070 | 1.170 | 1.060 | 1.160 | 444,715 | +0.08(+7.41%) |
Mar 06, 2019 | 1.130 | 1.150 | 1.050 | 1.080 | 538,105 | -0.05(-4.42%) |
Mar 05, 2019 | 1.160 | 1.170 | 1.100 | 1.130 | 344,450 | -0.04(-3.42%) |
Mar 04, 2019 | 1.180 | 1.260 | 1.130 | 1.170 | 282,036 | +0.00(+0.00%) |
Mar 01, 2019 | 1.210 | 1.210 | 1.150 | 1.170 | 246,100 | +0.03(+2.63%) |
Feb 28, 2019 | 1.200 | 1.200 | 1.110 | 1.140 | 288,294 | +0.01(+0.88%) |
Feb 27, 2019 | 1.200 | 1.280 | 1.110 | 1.130 | 560,223 | -0.08(-6.61%) |
Feb 26, 2019 | 1.300 | 1.330 | 1.170 | 1.210 | 693,316 | -0.08(-6.20%) |
Feb 25, 2019 | 1.370 | 1.440 | 1.250 | 1.290 | 1,973,808 | +0.12(+10.26%) |
Feb 22, 2019 | 1.170 | 1.180 | 1.110 | 1.170 | 540,300 | -0.01(-0.85%) |
Feb 21, 2019 | 1.180 | 1.180 | 1.140 | 1.180 | 589,439 | +0.03(+2.61%) |
Feb 20, 2019 | 1.140 | 1.180 | 1.130 | 1.150 | 442,938 | +0.03(+2.68%) |
Feb 19, 2019 | 1.090 | 1.140 | 1.090 | 1.120 | 423,846 | +0.03(+2.75%) |
Feb 15, 2019 | 1.100 | 1.180 | 1.080 | 1.090 | 613,200 | +0.01(+0.93%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.010 | 1.080 | 505,153 | +0.04(+3.85%) |
Feb 13, 2019 | 1.020 | 1.050 | 1.000 | 1.040 | 359,941 | +0.02(+1.96%) |
Feb 12, 2019 | 1.020 | 1.050 | 1.000 | 1.020 | 399,404 | +0.02(+2.00%) |
Feb 11, 2019 | 0.9400 | 1.020 | 0.9300 | 1.000 | 574,674 | +0.06(+6.38%) |
Feb 08, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 280,900 | +0.01(+1.08%) |
Feb 07, 2019 | 0.9375 | 0.9440 | 0.9221 | 0.9300 | 93,911 | -0.02(-2.11%) |
Feb 06, 2019 | 0.9522 | 0.9522 | 0.9134 | 0.9500 | 137,424 | -0.00(-0.03%) |
Feb 05, 2019 | 0.9750 | 0.9750 | 0.9363 | 0.9503 | 265,761 | -0.03(-2.71%) |
Feb 04, 2019 | 0.9400 | 0.9800 | 0.9350 | 0.9768 | 243,034 | +0.06(+6.17%) |
Feb 01, 2019 | 0.9000 | 0.9700 | 0.8700 | 0.9200 | 437,800 | +0.04(+4.55%) |
Jan 31, 2019 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 356,068 | +0.07(+8.63%) |
Jan 30, 2019 | 0.8200 | 0.8300 | 0.8100 | 0.8101 | 127,945 | -0.01(-1.21%) |
Jan 29, 2019 | 0.7900 | 0.8200 | 0.7899 | 0.8200 | 100,053 | +0.02(+2.50%) |
Jan 28, 2019 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 141,057 | +0.02(+2.56%) |
Jan 25, 2019 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 102,200 | -0.01(-1.76%) |
Jan 24, 2019 | 0.7602 | 0.7998 | 0.7601 | 0.7940 | 176,976 | +0.03(+4.47%) |
Jan 23, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 221,377 | -0.03(-4.20%) |
Jan 22, 2019 | 0.8088 | 0.8200 | 0.7800 | 0.7933 | 207,527 | -0.01(-1.45%) |
Jan 18, 2019 | 0.8190 | 0.8190 | 0.7900 | 0.8050 | 234,000 | +0.00(+0.01%) |
Jan 17, 2019 | 0.7974 | 0.8199 | 0.7700 | 0.8049 | 131,219 | +0.01(+0.70%) |
Jan 16, 2019 | 0.7900 | 0.8099 | 0.7700 | 0.7993 | 92,365 | +0.01(+1.27%) |
Jan 15, 2019 | 0.7541 | 0.7894 | 0.7261 | 0.7893 | 165,764 | +0.04(+5.24%) |
Jan 14, 2019 | 0.7200 | 0.7700 | 0.7000 | 0.7500 | 228,667 | -0.02(-1.96%) |
Jan 11, 2019 | 0.7400 | 0.7800 | 0.6880 | 0.7650 | 246,300 | +0.03(+3.63%) |
Jan 10, 2019 | 0.7179 | 0.7629 | 0.6818 | 0.7382 | 306,554 | +0.03(+3.96%) |
Jan 09, 2019 | 0.7500 | 0.7750 | 0.7048 | 0.7101 | 367,142 | -0.02(-2.74%) |
Jan 08, 2019 | 0.8429 | 0.8429 | 0.7229 | 0.7301 | 407,723 | -0.09(-11.19%) |
Jan 07, 2019 | 0.8000 | 0.8549 | 0.7910 | 0.8221 | 332,044 | +0.03(+4.06%) |
Jan 04, 2019 | 0.7900 | 0.8500 | 0.7500 | 0.7900 | 628,000 | +0.03(+4.29%) |
Jan 03, 2019 | 0.7300 | 0.7798 | 0.6800 | 0.7575 | 524,671 | +0.06(+8.21%) |