Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8600 | 0.9517 | 0.8600 | 0.9500 | 11,328 | +0.00(+0.00%) |
Apr 29, 2019 | 0.9900 | 0.9900 | 0.9124 | 0.9500 | 2,211 | -0.01(-1.36%) |
Apr 26, 2019 | 0.9469 | 0.9851 | 0.9469 | 0.9631 | 3,300 | -0.01(-0.81%) |
Apr 25, 2019 | 0.9881 | 0.9900 | 0.9248 | 0.9710 | 4,926 | -0.00(-0.40%) |
Apr 24, 2019 | 0.9001 | 1.030 | 0.9001 | 0.9749 | 1,611 | -0.01(-1.03%) |
Apr 23, 2019 | 1.036 | 1.036 | 0.8800 | 0.9850 | 9,390 | +0.07(+7.69%) |
Apr 22, 2019 | 0.9066 | 0.9380 | 0.8711 | 0.9147 | 18,487 | -0.02(-2.48%) |
Apr 18, 2019 | 0.9400 | 0.9550 | 0.9041 | 0.9380 | 5,200 | +0.01(+0.86%) |
Apr 17, 2019 | 0.9500 | 0.9975 | 0.9040 | 0.9300 | 26,770 | -0.03(-3.12%) |
Apr 16, 2019 | 1.038 | 1.038 | 0.9600 | 0.9600 | 6,235 | +0.00(+0.00%) |
Apr 15, 2019 | 0.9922 | 1.018 | 0.9313 | 0.9600 | 28,702 | -0.07(-6.80%) |
Apr 12, 2019 | 1.022 | 1.071 | 0.9800 | 1.030 | 12,300 | -0.01(-0.96%) |
Apr 11, 2019 | 1.050 | 1.050 | 1.040 | 1.040 | 3,306 | +0.01(+0.97%) |
Apr 10, 2019 | 1.120 | 1.120 | 1.026 | 1.030 | 10,318 | -0.11(-9.65%) |
Apr 09, 2019 | 1.050 | 1.140 | 1.000 | 1.140 | 10,697 | +0.10(+9.62%) |
Apr 08, 2019 | 1.080 | 1.150 | 1.020 | 1.040 | 85,116 | -0.06(-5.45%) |
Apr 05, 2019 | 1.080 | 1.120 | 1.080 | 1.100 | 6,300 | +0.02(+1.85%) |
Apr 04, 2019 | 1.090 | 1.100 | 1.080 | 1.080 | 3,309 | -0.01(-0.92%) |
Apr 03, 2019 | 1.100 | 1.100 | 1.090 | 1.090 | 3,662 | +0.00(+0.00%) |
Apr 02, 2019 | 1.120 | 1.120 | 1.090 | 1.090 | 13,714 | -0.04(-3.54%) |
Apr 01, 2019 | 1.140 | 1.140 | 1.080 | 1.130 | 17,103 | +0.04(+3.67%) |
Mar 29, 2019 | 1.100 | 1.120 | 1.090 | 1.090 | 7,800 | +0.01(+0.93%) |
Mar 28, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 7,162 | -0.04(-3.57%) |
Mar 27, 2019 | 1.120 | 1.130 | 1.100 | 1.120 | 19,743 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.143 | 1.120 | 1.120 | 2,351 | +0.00(+0.00%) |
Mar 25, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 5,651 | +0.02(+1.83%) |
Mar 22, 2019 | 1.180 | 1.180 | 1.080 | 1.100 | 23,000 | -0.06(-5.18%) |
Mar 21, 2019 | 1.130 | 1.170 | 1.130 | 1.160 | 3,814 | +0.04(+3.57%) |
Mar 20, 2019 | 1.130 | 1.170 | 1.120 | 1.120 | 9,551 | -0.03(-2.61%) |
Mar 19, 2019 | 1.160 | 1.170 | 1.135 | 1.150 | 40,203 | -0.02(-1.71%) |
Mar 18, 2019 | 1.170 | 1.198 | 1.150 | 1.170 | 7,711 | +0.00(+0.00%) |
Mar 15, 2019 | 1.190 | 1.200 | 1.140 | 1.170 | 11,700 | -0.03(-2.50%) |
Mar 14, 2019 | 1.170 | 1.200 | 1.120 | 1.200 | 13,117 | +0.03(+2.56%) |
Mar 13, 2019 | 1.190 | 1.210 | 1.170 | 1.170 | 11,052 | -0.05(-4.10%) |
Mar 12, 2019 | 1.180 | 1.220 | 1.177 | 1.220 | 8,621 | +0.05(+4.27%) |
Mar 11, 2019 | 1.230 | 1.230 | 1.156 | 1.170 | 6,171 | -0.06(-4.88%) |
Mar 08, 2019 | 1.200 | 1.230 | 1.150 | 1.230 | 17,500 | +0.03(+2.51%) |
Mar 07, 2019 | 1.184 | 1.290 | 1.170 | 1.200 | 92,386 | +0.04(+3.44%) |
Mar 06, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 15,703 | -0.02(-1.69%) |
Mar 05, 2019 | 1.163 | 1.190 | 1.163 | 1.180 | 6,061 | +0.01(+0.85%) |
Mar 04, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 16,029 | -0.02(-1.68%) |
Mar 01, 2019 | 1.200 | 1.210 | 1.170 | 1.190 | 5,600 | -0.01(-0.83%) |
Feb 28, 2019 | 1.170 | 1.230 | 1.150 | 1.200 | 8,304 | +0.01(+0.84%) |
Feb 27, 2019 | 1.180 | 1.190 | 1.150 | 1.190 | 7,008 | +0.03(+2.59%) |
Feb 26, 2019 | 1.190 | 1.220 | 1.160 | 1.160 | 42,219 | -0.03(-2.51%) |
Feb 25, 2019 | 1.161 | 1.250 | 1.120 | 1.190 | 72,266 | +0.02(+1.70%) |
Feb 22, 2019 | 1.180 | 1.190 | 1.130 | 1.170 | 26,100 | -0.02(-1.68%) |
Feb 21, 2019 | 1.180 | 1.190 | 1.090 | 1.190 | 11,232 | +0.04(+3.48%) |
Feb 20, 2019 | 1.200 | 1.200 | 1.090 | 1.150 | 22,618 | +0.01(+0.88%) |
Feb 19, 2019 | 1.100 | 1.157 | 1.100 | 1.140 | 16,732 | +0.05(+4.59%) |
Feb 15, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 12,600 | -0.03(-2.68%) |
Feb 14, 2019 | 1.120 | 1.150 | 1.120 | 1.120 | 6,062 | +0.00(+0.00%) |
Feb 13, 2019 | 1.168 | 1.168 | 1.120 | 1.120 | 5,260 | -0.05(-4.27%) |
Feb 12, 2019 | 1.130 | 1.230 | 1.120 | 1.170 | 11,536 | +0.07(+6.36%) |
Feb 11, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 5,015 | +0.01(+0.92%) |
Feb 08, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 33,100 | -0.05(-4.39%) |
Feb 07, 2019 | 1.300 | 1.510 | 1.100 | 1.140 | 579,287 | +0.00(+0.00%) |
Feb 06, 2019 | 1.130 | 1.150 | 1.130 | 1.140 | 91,233 | +0.08(+7.55%) |
Feb 05, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 4,639 | -0.04(-3.64%) |
Feb 04, 2019 | 1.072 | 1.100 | 1.072 | 1.100 | 2,901 | +0.00(+0.00%) |