Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7834 | 0.7908 | 0.7539 | 0.7613 | 471,261 | -0.02(-2.83%) |
Mar 28, 2019 | 0.7982 | 0.8056 | 0.7613 | 0.7834 | 945,077 | -0.01(-0.93%) |
Mar 27, 2019 | 0.7686 | 0.7982 | 0.7539 | 0.7908 | 708,992 | +0.03(+3.88%) |
Mar 26, 2019 | 0.7613 | 0.7760 | 0.7539 | 0.7613 | 343,547 | +0.00(+0.00%) |
Mar 25, 2019 | 0.7834 | 0.7908 | 0.7391 | 0.7613 | 711,341 | -0.02(-2.83%) |
Mar 22, 2019 | 0.8130 | 0.8130 | 0.7613 | 0.7834 | 954,159 | +0.00(+0.00%) |
Mar 21, 2019 | 0.7686 | 0.8122 | 0.7686 | 0.7834 | 368,339 | +0.01(+1.92%) |
Mar 20, 2019 | 0.8056 | 0.8056 | 0.7539 | 0.7686 | 613,236 | -0.03(-3.70%) |
Mar 19, 2019 | 0.8130 | 0.8426 | 0.7834 | 0.7982 | 487,031 | +0.00(+0.00%) |
Mar 18, 2019 | 0.7908 | 0.8204 | 0.7834 | 0.7982 | 352,562 | +0.01(+1.89%) |
Mar 15, 2019 | 0.8204 | 0.8204 | 0.7686 | 0.7834 | 944,958 | -0.04(-4.50%) |
Mar 14, 2019 | 0.8426 | 0.8444 | 0.8056 | 0.8204 | 1,269,118 | +0.01(+1.83%) |
Mar 13, 2019 | 0.8499 | 0.8721 | 0.7908 | 0.8056 | 746,198 | -0.05(-6.03%) |
Mar 12, 2019 | 0.8869 | 0.8943 | 0.8352 | 0.8573 | 598,261 | +0.02(+2.65%) |
Mar 11, 2019 | 0.8647 | 0.8721 | 0.8204 | 0.8352 | 550,001 | -0.01(-0.88%) |
Mar 08, 2019 | 0.8278 | 0.8795 | 0.8204 | 0.8426 | 412,539 | +0.00(+0.00%) |
Mar 07, 2019 | 0.9165 | 0.9165 | 0.8278 | 0.8426 | 718,968 | -0.04(-4.20%) |
Mar 06, 2019 | 0.9017 | 0.9091 | 0.8647 | 0.8795 | 276,005 | -0.03(-3.25%) |
Mar 05, 2019 | 0.9165 | 0.9238 | 0.8869 | 0.9091 | 186,752 | +0.00(+0.00%) |
Mar 04, 2019 | 0.8943 | 0.9238 | 0.8647 | 0.9091 | 479,258 | +0.04(+4.68%) |
Mar 01, 2019 | 0.9238 | 0.9238 | 0.8204 | 0.8684 | 1,599,556 | -0.11(-11.65%) |
Feb 28, 2019 | 1.116 | 1.116 | 0.9608 | 0.9830 | 1,007,390 | -0.14(-12.50%) |
Feb 27, 2019 | 1.219 | 1.242 | 1.116 | 1.123 | 726,254 | +0.00(+0.00%) |
Feb 26, 2019 | 1.426 | 1.434 | 1.109 | 1.123 | 1,828,085 | -0.34(-23.23%) |
Feb 25, 2019 | 1.441 | 1.478 | 1.434 | 1.463 | 152,578 | +0.04(+2.59%) |
Feb 22, 2019 | 1.456 | 1.463 | 1.397 | 1.426 | 306,597 | -0.04(-2.53%) |
Feb 21, 2019 | 1.478 | 1.478 | 1.434 | 1.463 | 131,106 | -0.01(-0.50%) |
Feb 20, 2019 | 1.434 | 1.478 | 1.434 | 1.471 | 182,980 | +0.04(+2.58%) |
Feb 19, 2019 | 1.434 | 1.471 | 1.412 | 1.434 | 361,638 | +0.00(+0.00%) |
Feb 15, 2019 | 1.471 | 1.478 | 1.426 | 1.434 | 253,964 | -0.01(-0.51%) |
Feb 14, 2019 | 1.463 | 1.469 | 1.434 | 1.441 | 243,869 | +0.01(+0.52%) |
Feb 13, 2019 | 1.419 | 1.462 | 1.419 | 1.434 | 165,796 | +0.01(+1.04%) |
Feb 12, 2019 | 1.456 | 1.478 | 1.382 | 1.419 | 201,869 | +0.00(+0.00%) |
Feb 11, 2019 | 1.478 | 1.493 | 1.404 | 1.419 | 241,282 | -0.06(-4.00%) |
Feb 08, 2019 | 1.493 | 1.500 | 1.471 | 1.478 | 146,804 | -0.01(-0.99%) |
Feb 07, 2019 | 1.589 | 1.589 | 1.478 | 1.493 | 232,843 | -0.09(-5.61%) |
Feb 06, 2019 | 1.574 | 1.596 | 1.545 | 1.582 | 100,309 | +0.02(+1.42%) |
Feb 05, 2019 | 1.559 | 1.589 | 1.515 | 1.559 | 183,295 | +0.00(+0.00%) |
Feb 04, 2019 | 1.641 | 1.663 | 1.522 | 1.559 | 256,878 | -0.07(-4.53%) |
Feb 01, 2019 | 1.700 | 1.707 | 1.589 | 1.633 | 291,984 | -0.01(-0.90%) |
Jan 31, 2019 | 1.677 | 1.712 | 1.627 | 1.648 | 923,657 | +0.06(+3.59%) |
Jan 30, 2019 | 1.534 | 1.605 | 1.506 | 1.591 | 630,654 | +0.09(+6.19%) |
Jan 29, 2019 | 1.463 | 1.513 | 1.455 | 1.498 | 373,192 | +0.06(+3.96%) |
Jan 28, 2019 | 1.370 | 1.463 | 1.320 | 1.441 | 399,503 | +0.06(+4.66%) |
Jan 25, 2019 | 1.341 | 1.384 | 1.299 | 1.377 | 238,267 | +0.06(+4.89%) |
Jan 24, 2019 | 1.263 | 1.320 | 1.249 | 1.313 | 100,581 | +0.06(+4.55%) |
Jan 23, 2019 | 1.284 | 1.316 | 1.256 | 1.256 | 132,921 | -0.03(-2.22%) |
Jan 22, 2019 | 1.299 | 1.299 | 1.227 | 1.284 | 197,094 | +0.01(+0.56%) |
Jan 18, 2019 | 1.256 | 1.334 | 1.241 | 1.277 | 215,281 | +0.02(+1.70%) |
Jan 17, 2019 | 1.256 | 1.263 | 1.234 | 1.256 | 116,582 | +0.01(+0.57%) |
Jan 16, 2019 | 1.249 | 1.284 | 1.227 | 1.249 | 358,798 | -0.01(-0.57%) |
Jan 15, 2019 | 1.206 | 1.276 | 1.206 | 1.256 | 185,264 | +0.04(+3.53%) |
Jan 14, 2019 | 1.220 | 1.234 | 1.149 | 1.213 | 214,250 | +0.01(+0.59%) |
Jan 11, 2019 | 1.070 | 1.227 | 1.063 | 1.206 | 438,272 | +0.14(+12.67%) |
Jan 10, 2019 | 1.042 | 1.112 | 1.042 | 1.070 | 327,560 | +0.02(+2.04%) |
Jan 09, 2019 | 1.049 | 1.077 | 1.013 | 1.049 | 333,176 | +0.01(+1.38%) |
Jan 08, 2019 | 1.042 | 1.085 | 1.013 | 1.035 | 587,521 | +0.00(+0.00%) |
Jan 07, 2019 | 1.077 | 1.085 | 1.020 | 1.035 | 406,738 | -0.02(-2.03%) |
Jan 04, 2019 | 1.013 | 1.085 | 1.006 | 1.056 | 361,605 | +0.06(+5.71%) |
Jan 03, 2019 | 1.006 | 1.042 | 0.9703 | 0.9989 | 214,372 | +0.01(+1.45%) |