Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9292 | 0.9450 | 0.9213 | 0.9371 | 119,963 | +0.01(+0.85%) |
Oct 30, 2019 | 0.9292 | 0.9292 | 0.9213 | 0.9292 | 54,124 | +0.01(+0.84%) |
Oct 29, 2019 | 0.9450 | 0.9450 | 0.9215 | 0.9215 | 125,249 | -0.02(-2.48%) |
Oct 28, 2019 | 0.9213 | 0.9450 | 0.9213 | 0.9450 | 166,920 | +0.03(+3.36%) |
Oct 25, 2019 | 0.9292 | 0.9371 | 0.9142 | 0.9142 | 109,465 | -0.01(-0.77%) |
Oct 24, 2019 | 0.9135 | 0.9292 | 0.9056 | 0.9213 | 111,079 | +0.02(+1.74%) |
Oct 23, 2019 | 0.9056 | 0.9213 | 0.9056 | 0.9056 | 75,571 | -0.00(-0.02%) |
Oct 22, 2019 | 0.9056 | 0.9213 | 0.9056 | 0.9057 | 66,159 | -0.01(-0.84%) |
Oct 21, 2019 | 0.8977 | 0.9213 | 0.8977 | 0.9135 | 99,822 | +0.02(+1.75%) |
Oct 18, 2019 | 0.8898 | 0.9056 | 0.8820 | 0.8977 | 75,939 | +0.00(+0.14%) |
Oct 17, 2019 | 0.8977 | 0.9056 | 0.8898 | 0.8965 | 75,071 | -0.00(-0.14%) |
Oct 16, 2019 | 0.9213 | 0.9213 | 0.8977 | 0.8977 | 42,719 | -0.02(-1.72%) |
Oct 15, 2019 | 0.9135 | 0.9213 | 0.8977 | 0.9135 | 46,002 | +0.01(+0.87%) |
Oct 14, 2019 | 0.9213 | 0.9213 | 0.8898 | 0.9056 | 87,280 | +0.00(+0.15%) |
Oct 11, 2019 | 0.8820 | 0.9056 | 0.8780 | 0.9042 | 133,212 | +0.02(+2.53%) |
Oct 10, 2019 | 0.8898 | 0.8977 | 0.8741 | 0.8820 | 102,620 | +0.01(+0.90%) |
Oct 09, 2019 | 0.8741 | 0.8820 | 0.8662 | 0.8741 | 180,595 | +0.00(+0.00%) |
Oct 08, 2019 | 0.8898 | 0.9040 | 0.8701 | 0.8741 | 174,812 | -0.01(-1.42%) |
Oct 07, 2019 | 0.8977 | 0.9168 | 0.8780 | 0.8867 | 89,078 | -0.00(-0.35%) |
Oct 04, 2019 | 0.8977 | 0.9208 | 0.8898 | 0.8898 | 106,163 | +0.00(+0.00%) |
Oct 03, 2019 | 0.8977 | 0.8977 | 0.8820 | 0.8898 | 34,532 | -0.02(-1.74%) |
Oct 02, 2019 | 0.8820 | 0.9056 | 0.8662 | 0.9056 | 149,075 | +0.02(+2.68%) |
Oct 01, 2019 | 0.8820 | 0.8898 | 0.8820 | 0.8820 | 69,279 | +0.00(+0.00%) |
Sep 30, 2019 | 0.8741 | 0.8898 | 0.8741 | 0.8820 | 160,210 | +0.00(+0.00%) |
Sep 27, 2019 | 0.8898 | 0.8898 | 0.8741 | 0.8820 | 68,320 | +0.00(+0.00%) |
Sep 26, 2019 | 0.8898 | 0.8898 | 0.8820 | 0.8820 | 31,457 | -0.01(-0.88%) |
Sep 25, 2019 | 0.8898 | 0.8977 | 0.8820 | 0.8898 | 33,259 | +0.00(+0.00%) |
Sep 24, 2019 | 0.8898 | 0.8977 | 0.8820 | 0.8898 | 98,643 | +0.00(+0.00%) |
Sep 23, 2019 | 0.8977 | 0.8977 | 0.8780 | 0.8898 | 185,020 | -0.02(-1.74%) |
Sep 20, 2019 | 0.8898 | 0.9127 | 0.8820 | 0.9056 | 257,916 | +0.02(+1.77%) |
Sep 19, 2019 | 0.8977 | 0.8981 | 0.8820 | 0.8898 | 215,564 | -0.01(-0.88%) |
Sep 18, 2019 | 0.9135 | 0.9135 | 0.8898 | 0.8977 | 229,240 | -0.01(-0.87%) |
Sep 17, 2019 | 0.9371 | 0.9371 | 0.9056 | 0.9056 | 108,256 | -0.02(-2.54%) |
Sep 16, 2019 | 0.9450 | 0.9686 | 0.9056 | 0.9292 | 511,570 | +0.01(+0.85%) |
Sep 13, 2019 | 0.9371 | 0.9450 | 0.8820 | 0.9213 | 360,777 | -0.02(-1.68%) |
Sep 12, 2019 | 0.9765 | 0.9843 | 0.9371 | 0.9371 | 342,115 | -0.05(-4.80%) |
Sep 11, 2019 | 1.047 | 1.047 | 0.9528 | 0.9843 | 583,899 | -0.06(-5.30%) |
Sep 10, 2019 | 1.024 | 1.055 | 1.000 | 1.039 | 219,565 | +0.02(+1.54%) |
Sep 09, 2019 | 1.008 | 1.032 | 0.9922 | 1.024 | 93,115 | -0.01(-0.76%) |
Sep 06, 2019 | 1.016 | 1.032 | 1.016 | 1.032 | 68,574 | +0.01(+0.77%) |
Sep 05, 2019 | 0.9922 | 1.047 | 0.9843 | 1.024 | 198,294 | +0.02(+2.36%) |
Sep 04, 2019 | 0.9843 | 1.000 | 0.9686 | 1.000 | 140,251 | +0.02(+2.42%) |
Sep 03, 2019 | 0.9686 | 0.9843 | 0.9686 | 0.9765 | 28,548 | -0.01(-0.80%) |
Aug 30, 2019 | 0.9765 | 0.9843 | 0.9686 | 0.9843 | 126,100 | +0.01(+1.10%) |
Aug 29, 2019 | 0.9843 | 0.9922 | 0.9608 | 0.9736 | 197,665 | -0.01(-1.09%) |
Aug 28, 2019 | 0.9765 | 0.9843 | 0.9686 | 0.9843 | 196,111 | +0.00(+0.00%) |
Aug 27, 2019 | 0.9843 | 0.9922 | 0.9843 | 0.9843 | 134,205 | -0.02(-1.57%) |
Aug 26, 2019 | 1.008 | 1.008 | 0.9843 | 1.000 | 88,397 | -0.01(-0.78%) |
Aug 23, 2019 | 1.000 | 1.016 | 0.9883 | 1.008 | 220,327 | +0.01(+1.08%) |
Aug 22, 2019 | 1.016 | 1.032 | 0.9922 | 0.9972 | 207,384 | -0.03(-3.34%) |
Aug 21, 2019 | 1.000 | 1.063 | 0.9922 | 1.032 | 544,920 | +0.04(+3.97%) |
Aug 20, 2019 | 0.9922 | 1.000 | 0.9922 | 0.9922 | 42,481 | +0.00(+0.00%) |
Aug 19, 2019 | 1.000 | 1.000 | 0.9922 | 0.9922 | 106,102 | -0.00(-0.28%) |
Aug 16, 2019 | 0.9922 | 1.000 | 0.9843 | 0.9950 | 71,241 | +0.00(+0.28%) |
Aug 15, 2019 | 0.9922 | 1.016 | 0.9922 | 0.9922 | 192,647 | +0.00(+0.00%) |
Aug 14, 2019 | 0.9922 | 1.000 | 0.9843 | 0.9922 | 204,217 | -0.01(-1.18%) |
Aug 13, 2019 | 1.024 | 1.024 | 1.000 | 1.004 | 75,665 | -0.00(-0.39%) |
Aug 12, 2019 | 1.008 | 1.039 | 1.000 | 1.008 | 115,737 | -0.02(-1.54%) |
Aug 09, 2019 | 1.016 | 1.028 | 1.000 | 1.024 | 222,231 | +0.02(+2.36%) |
Aug 08, 2019 | 1.039 | 1.039 | 0.9922 | 1.000 | 198,661 | +0.00(+0.00%) |
Aug 07, 2019 | 1.032 | 1.038 | 0.9923 | 1.000 | 293,179 | -0.04(-3.79%) |
Aug 06, 2019 | 1.055 | 1.071 | 1.016 | 1.039 | 372,799 | -0.02(-1.49%) |
Aug 05, 2019 | 1.016 | 1.055 | 0.9686 | 1.055 | 444,094 | +0.06(+6.35%) |
Aug 02, 2019 | 0.9686 | 0.9961 | 0.9497 | 0.9922 | 132,196 | +0.02(+2.44%) |