Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.050 | 1.120 | 1.020 | 1.050 | 4,000 | -0.01(-0.94%) |
Mar 28, 2019 | 1.040 | 1.120 | 1.040 | 1.060 | 2,418 | +0.06(+6.00%) |
Mar 27, 2019 | 1.120 | 1.120 | 0.9920 | 1.000 | 15,913 | -0.15(-13.04%) |
Mar 26, 2019 | 1.090 | 1.150 | 1.090 | 1.150 | 940 | +0.10(+9.52%) |
Mar 25, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 2,316 | -0.10(-8.70%) |
Mar 22, 2019 | 1.070 | 1.150 | 1.060 | 1.150 | 4,300 | +0.09(+8.49%) |
Mar 21, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 605 | +0.00(+0.00%) |
Mar 20, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 4,862 | -0.03(-2.75%) |
Mar 19, 2019 | 1.090 | 1.110 | 1.090 | 1.090 | 1,693 | +0.00(+0.00%) |
Mar 18, 2019 | 1.090 | 1.107 | 1.090 | 1.090 | 3,247 | -0.01(-0.91%) |
Mar 15, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 3,900 | +0.04(+3.77%) |
Mar 14, 2019 | 1.110 | 1.120 | 1.060 | 1.060 | 8,947 | -0.05(-4.50%) |
Mar 13, 2019 | 1.080 | 1.144 | 1.070 | 1.110 | 3,059 | +0.05(+4.72%) |
Mar 12, 2019 | 1.060 | 1.135 | 1.060 | 1.060 | 49,712 | +0.01(+0.95%) |
Mar 11, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 19,375 | -0.06(-5.41%) |
Mar 08, 2019 | 1.100 | 1.120 | 1.060 | 1.110 | 10,400 | -0.01(-0.89%) |
Mar 07, 2019 | 1.114 | 1.120 | 1.114 | 1.120 | 781 | +0.00(+0.00%) |
Mar 06, 2019 | 1.110 | 1.140 | 1.110 | 1.120 | 20,633 | +0.02(+1.82%) |
Mar 05, 2019 | 1.105 | 1.130 | 1.100 | 1.100 | 2,651 | -0.04(-3.51%) |
Mar 04, 2019 | 1.140 | 1.140 | 1.100 | 1.140 | 20,274 | +0.02(+1.79%) |
Mar 01, 2019 | 1.190 | 1.190 | 1.100 | 1.120 | 14,100 | -0.09(-7.44%) |
Feb 28, 2019 | 1.170 | 1.210 | 1.060 | 1.210 | 27,650 | +0.00(+0.00%) |
Feb 27, 2019 | 1.110 | 1.210 | 1.100 | 1.210 | 24,375 | +0.10(+9.01%) |
Feb 26, 2019 | 1.100 | 1.110 | 1.080 | 1.110 | 8,300 | +0.01(+0.91%) |
Feb 25, 2019 | 1.070 | 1.100 | 1.070 | 1.100 | 3,267 | +0.00(+0.00%) |
Feb 22, 2019 | 1.030 | 1.100 | 1.010 | 1.100 | 14,300 | +0.02(+1.85%) |
Feb 21, 2019 | 1.060 | 1.080 | 1.060 | 1.080 | 5,473 | +0.03(+2.86%) |
Feb 20, 2019 | 1.090 | 1.135 | 1.050 | 1.050 | 16,103 | -0.08(-7.08%) |
Feb 19, 2019 | 1.040 | 1.130 | 1.040 | 1.130 | 19,689 | +0.10(+9.71%) |
Feb 15, 2019 | 1.100 | 1.100 | 1.030 | 1.030 | 40,800 | -0.06(-5.50%) |
Feb 14, 2019 | 1.130 | 1.130 | 1.090 | 1.090 | 5,119 | -0.05(-4.80%) |
Feb 13, 2019 | 1.170 | 1.190 | 1.140 | 1.145 | 11,079 | -0.01(-1.29%) |
Feb 12, 2019 | 1.200 | 1.200 | 1.110 | 1.160 | 19,563 | -0.02(-1.69%) |
Feb 11, 2019 | 1.170 | 1.198 | 1.170 | 1.180 | 3,061 | +0.03(+2.61%) |
Feb 08, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 1,300 | -0.03(-2.54%) |
Feb 07, 2019 | 1.280 | 1.280 | 1.180 | 1.180 | 5,291 | -0.10(-7.81%) |
Feb 06, 2019 | 1.230 | 1.280 | 1.230 | 1.280 | 8,501 | +0.06(+4.92%) |
Feb 05, 2019 | 1.260 | 1.260 | 1.220 | 1.220 | 2,593 | -0.01(-0.81%) |
Feb 04, 2019 | 1.230 | 1.250 | 1.220 | 1.230 | 12,097 | -0.01(-0.81%) |
Feb 01, 2019 | 1.220 | 1.270 | 1.210 | 1.240 | 2,200 | +0.00(+0.00%) |
Jan 31, 2019 | 1.220 | 1.270 | 1.200 | 1.240 | 17,289 | -0.01(-0.80%) |
Jan 30, 2019 | 1.200 | 1.257 | 1.200 | 1.250 | 19,305 | +0.05(+4.17%) |
Jan 29, 2019 | 1.200 | 1.250 | 1.200 | 1.200 | 1,405 | +0.00(+0.00%) |
Jan 28, 2019 | 1.220 | 1.228 | 1.200 | 1.200 | 11,497 | -0.05(-4.00%) |
Jan 25, 2019 | 1.230 | 1.250 | 1.200 | 1.250 | 12,600 | +0.03(+2.46%) |
Jan 24, 2019 | 1.220 | 1.220 | 1.200 | 1.220 | 6,406 | +0.00(+0.00%) |
Jan 23, 2019 | 1.220 | 1.234 | 1.200 | 1.220 | 3,027 | +0.01(+0.83%) |
Jan 22, 2019 | 1.270 | 1.270 | 1.180 | 1.210 | 16,500 | -0.06(-4.72%) |
Jan 18, 2019 | 1.180 | 1.270 | 1.160 | 1.270 | 22,900 | +0.11(+9.48%) |
Jan 17, 2019 | 1.170 | 1.220 | 1.160 | 1.160 | 39,873 | +0.01(+0.86%) |
Jan 16, 2019 | 1.110 | 1.200 | 1.110 | 1.150 | 46,657 | +0.05(+4.55%) |
Jan 15, 2019 | 1.120 | 1.150 | 1.100 | 1.100 | 25,890 | -0.03(-2.65%) |
Jan 14, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 48,952 | +0.06(+5.61%) |
Jan 11, 2019 | 1.049 | 1.115 | 1.048 | 1.070 | 36,000 | +0.02(+1.90%) |
Jan 10, 2019 | 1.020 | 1.050 | 1.000 | 1.050 | 9,675 | +0.05(+5.47%) |
Jan 09, 2019 | 0.9248 | 1.020 | 0.8284 | 0.9955 | 85,660 | +0.05(+4.80%) |
Jan 08, 2019 | 0.9497 | 0.9500 | 0.9020 | 0.9499 | 11,627 | +0.00(+0.33%) |
Jan 07, 2019 | 0.9150 | 0.9468 | 0.9150 | 0.9468 | 505 | +0.06(+6.38%) |
Jan 04, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8900 | 7,000 | -0.05(-5.29%) |
Jan 03, 2019 | 0.7910 | 0.9457 | 0.7910 | 0.9397 | 2,401 | +0.06(+6.78%) |