Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.570 | 1.630 | 1.550 | 1.600 | 227,853 | +0.01(+0.63%) |
Apr 29, 2019 | 1.590 | 1.600 | 1.550 | 1.590 | 223,144 | +0.00(+0.00%) |
Apr 26, 2019 | 1.590 | 1.610 | 1.570 | 1.590 | 376,900 | -0.01(-0.63%) |
Apr 25, 2019 | 1.620 | 1.620 | 1.560 | 1.600 | 441,012 | +0.02(+1.27%) |
Apr 24, 2019 | 1.610 | 1.630 | 1.575 | 1.580 | 147,906 | -0.01(-0.63%) |
Apr 23, 2019 | 1.600 | 1.609 | 1.540 | 1.590 | 140,309 | -0.01(-0.63%) |
Apr 22, 2019 | 1.600 | 1.630 | 1.550 | 1.600 | 325,110 | -0.02(-1.23%) |
Apr 18, 2019 | 1.610 | 1.620 | 1.580 | 1.620 | 211,600 | +0.02(+1.25%) |
Apr 17, 2019 | 1.620 | 1.640 | 1.590 | 1.600 | 179,616 | -0.02(-1.23%) |
Apr 16, 2019 | 1.620 | 1.650 | 1.580 | 1.620 | 301,494 | +0.02(+1.25%) |
Apr 15, 2019 | 1.620 | 1.630 | 1.550 | 1.600 | 266,041 | -0.01(-0.62%) |
Apr 12, 2019 | 1.620 | 1.680 | 1.550 | 1.610 | 339,000 | +0.04(+2.55%) |
Apr 11, 2019 | 1.600 | 1.620 | 1.520 | 1.570 | 220,208 | -0.04(-2.48%) |
Apr 10, 2019 | 1.610 | 1.660 | 1.550 | 1.610 | 491,644 | +0.03(+1.90%) |
Apr 09, 2019 | 1.440 | 1.640 | 1.440 | 1.580 | 872,984 | +0.14(+9.72%) |
Apr 08, 2019 | 1.330 | 1.470 | 1.330 | 1.440 | 471,726 | +0.12(+9.09%) |
Apr 05, 2019 | 1.320 | 1.330 | 1.220 | 1.320 | 301,200 | +0.05(+3.94%) |
Apr 04, 2019 | 1.240 | 1.340 | 1.170 | 1.270 | 798,119 | +0.03(+2.42%) |
Apr 03, 2019 | 1.100 | 1.430 | 1.050 | 1.240 | 6,501,895 | +0.28(+29.17%) |
Apr 02, 2019 | 0.8875 | 0.9600 | 0.8875 | 0.9600 | 30,776 | +0.05(+5.49%) |
Apr 01, 2019 | 0.9000 | 0.9450 | 0.8610 | 0.9100 | 223,142 | +0.02(+2.77%) |
Mar 29, 2019 | 0.9050 | 0.9200 | 0.8506 | 0.8855 | 61,400 | -0.01(-1.61%) |
Mar 28, 2019 | 0.9000 | 0.9200 | 0.8901 | 0.9000 | 117,387 | -0.00(-0.44%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9040 | 150,586 | -0.01(-1.53%) |
Mar 26, 2019 | 0.9130 | 0.9349 | 0.9100 | 0.9180 | 24,209 | -0.00(-0.22%) |
Mar 25, 2019 | 0.8875 | 0.9400 | 0.8875 | 0.9200 | 54,072 | +0.02(+1.77%) |
Mar 22, 2019 | 0.9650 | 0.9750 | 0.8800 | 0.9040 | 147,400 | -0.05(-5.44%) |
Mar 21, 2019 | 0.9700 | 0.9750 | 0.9560 | 0.9560 | 12,003 | -0.01(-1.29%) |
Mar 20, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9685 | 76,373 | +0.02(+1.95%) |
Mar 19, 2019 | 0.9699 | 0.9700 | 0.9351 | 0.9500 | 111,414 | -0.00(-0.01%) |
Mar 18, 2019 | 0.9700 | 0.9700 | 0.9500 | 0.9501 | 66,745 | -0.01(-1.54%) |
Mar 15, 2019 | 0.9700 | 0.9820 | 0.9650 | 0.9650 | 44,300 | -0.00(-0.36%) |
Mar 14, 2019 | 0.9900 | 1.000 | 0.9675 | 0.9685 | 137,399 | -0.02(-1.68%) |
Mar 13, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9850 | 194,622 | +0.02(+1.55%) |
Mar 12, 2019 | 0.9850 | 0.9980 | 0.9700 | 0.9700 | 40,551 | +0.00(+0.00%) |
Mar 11, 2019 | 1.000 | 1.000 | 0.9700 | 0.9700 | 146,341 | -0.02(-1.53%) |
Mar 08, 2019 | 0.9920 | 1.000 | 0.9703 | 0.9851 | 70,900 | -0.01(-1.49%) |
Mar 07, 2019 | 1.020 | 1.020 | 0.9850 | 1.000 | 164,859 | +0.00(+0.00%) |
Mar 06, 2019 | 1.000 | 1.030 | 0.9970 | 1.000 | 42,683 | +0.00(+0.00%) |
Mar 05, 2019 | 1.010 | 1.030 | 0.9932 | 1.000 | 43,479 | -0.01(-0.99%) |
Mar 04, 2019 | 1.010 | 1.020 | 0.9900 | 1.010 | 20,802 | -0.01(-0.98%) |
Mar 01, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 54,800 | -0.02(-1.92%) |
Feb 28, 2019 | 1.040 | 1.040 | 1.011 | 1.040 | 252,960 | +0.00(+0.00%) |
Feb 27, 2019 | 1.030 | 1.050 | 1.010 | 1.040 | 59,250 | +0.04(+4.00%) |
Feb 26, 2019 | 0.9894 | 1.050 | 0.9894 | 1.000 | 90,519 | -0.02(-1.96%) |
Feb 25, 2019 | 1.020 | 1.030 | 0.9811 | 1.020 | 20,254 | +0.00(+0.00%) |
Feb 22, 2019 | 1.040 | 1.050 | 0.9900 | 1.020 | 77,800 | +0.00(+0.00%) |
Feb 21, 2019 | 0.9785 | 1.020 | 0.9540 | 1.020 | 73,604 | +0.07(+7.37%) |
Feb 20, 2019 | 0.9652 | 1.020 | 0.9420 | 0.9500 | 124,596 | -0.02(-2.06%) |
Feb 19, 2019 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 33,839 | +0.03(+2.65%) |
Feb 15, 2019 | 0.9350 | 1.000 | 0.9340 | 0.9450 | 53,000 | +0.05(+6.13%) |
Feb 14, 2019 | 0.9227 | 0.9290 | 0.8902 | 0.8904 | 277,478 | -0.04(-4.21%) |
Feb 13, 2019 | 0.9180 | 0.9300 | 0.8750 | 0.9295 | 19,619 | +0.00(+0.51%) |
Feb 12, 2019 | 0.9540 | 0.9600 | 0.9183 | 0.9248 | 51,746 | -0.01(-0.88%) |
Feb 11, 2019 | 0.9530 | 0.9800 | 0.9312 | 0.9330 | 47,891 | -0.03(-2.81%) |
Feb 08, 2019 | 0.9300 | 1.000 | 0.9300 | 0.9600 | 49,000 | +0.03(+3.23%) |
Feb 07, 2019 | 1.000 | 1.000 | 0.9300 | 0.9300 | 81,855 | -0.07(-7.00%) |
Feb 06, 2019 | 0.9000 | 1.000 | 0.8800 | 1.000 | 22,555 | +0.10(+11.11%) |
Feb 05, 2019 | 0.8644 | 0.9080 | 0.8541 | 0.9000 | 38,297 | +0.02(+2.27%) |
Feb 04, 2019 | 0.8890 | 0.8890 | 0.8654 | 0.8800 | 18,629 | +0.02(+2.33%) |