Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8723 | 0.9032 | 0.8495 | 0.8853 | 511,615 | +0.02(+2.06%) |
Oct 30, 2019 | 0.9179 | 0.9225 | 0.8674 | 0.8674 | 229,090 | -0.05(-5.33%) |
Oct 29, 2019 | 0.9032 | 0.9244 | 0.9032 | 0.9162 | 233,367 | +0.02(+1.99%) |
Oct 28, 2019 | 0.9130 | 0.9390 | 0.8983 | 0.8983 | 444,766 | -0.02(-1.78%) |
Oct 25, 2019 | 0.8886 | 0.9374 | 0.8710 | 0.9146 | 540,742 | +0.04(+4.27%) |
Oct 24, 2019 | 0.9016 | 0.9244 | 0.8772 | 0.8772 | 778,637 | -0.03(-3.06%) |
Oct 23, 2019 | 0.8560 | 0.9195 | 0.8495 | 0.9048 | 957,353 | +0.04(+5.10%) |
Oct 22, 2019 | 0.8820 | 0.9195 | 0.8495 | 0.8609 | 657,444 | -0.02(-2.40%) |
Oct 21, 2019 | 0.8723 | 0.9146 | 0.8528 | 0.8820 | 630,148 | +0.01(+0.74%) |
Oct 18, 2019 | 0.9016 | 0.9455 | 0.8723 | 0.8755 | 922,948 | -0.04(-4.10%) |
Oct 17, 2019 | 0.8934 | 0.9553 | 0.8918 | 0.9130 | 955,036 | +0.02(+2.75%) |
Oct 16, 2019 | 0.8739 | 0.9187 | 0.8707 | 0.8886 | 1,034,414 | +0.02(+2.44%) |
Oct 15, 2019 | 0.8625 | 0.9032 | 0.8576 | 0.8674 | 618,860 | +0.01(+0.76%) |
Oct 14, 2019 | 0.8544 | 0.8845 | 0.8251 | 0.8609 | 991,677 | +0.01(+1.34%) |
Oct 11, 2019 | 0.8544 | 0.8967 | 0.8283 | 0.8495 | 766,870 | -0.01(-1.32%) |
Oct 10, 2019 | 0.8544 | 0.9097 | 0.8349 | 0.8609 | 1,117,474 | +0.00(+0.19%) |
Oct 09, 2019 | 0.8869 | 0.9195 | 0.8218 | 0.8593 | 1,848,287 | -0.03(-3.47%) |
Oct 08, 2019 | 0.9276 | 0.9276 | 0.8658 | 0.8902 | 3,541,995 | -0.04(-4.04%) |
Oct 07, 2019 | 0.9309 | 0.9569 | 0.8902 | 0.9276 | 887,339 | -0.01(-0.87%) |
Oct 04, 2019 | 0.9846 | 1.014 | 0.9032 | 0.9358 | 2,603,550 | -0.07(-6.96%) |
Oct 03, 2019 | 0.8300 | 1.022 | 0.8194 | 1.006 | 5,608,490 | +0.20(+24.60%) |
Oct 02, 2019 | 0.7372 | 0.8528 | 0.7356 | 0.8072 | 3,516,230 | +0.07(+9.73%) |
Oct 01, 2019 | 0.7991 | 0.8300 | 0.7356 | 0.7356 | 1,113,578 | -0.06(-7.94%) |
Sep 30, 2019 | 0.8560 | 0.8560 | 0.7991 | 0.7991 | 464,595 | -0.04(-5.21%) |
Sep 27, 2019 | 0.8300 | 0.8739 | 0.8218 | 0.8430 | 281,431 | +0.01(+0.97%) |
Sep 26, 2019 | 0.8772 | 0.9004 | 0.8300 | 0.8349 | 415,806 | -0.04(-4.82%) |
Sep 25, 2019 | 0.8983 | 0.9097 | 0.8560 | 0.8772 | 497,820 | -0.03(-3.06%) |
Sep 24, 2019 | 0.9602 | 0.9602 | 0.8999 | 0.9048 | 604,795 | -0.06(-6.24%) |
Sep 23, 2019 | 0.9406 | 0.9716 | 0.9341 | 0.9650 | 470,814 | +0.01(+1.19%) |
Sep 20, 2019 | 0.9504 | 0.9766 | 0.9406 | 0.9537 | 267,298 | +0.00(+0.00%) |
Sep 19, 2019 | 0.9829 | 0.9927 | 0.9537 | 0.9537 | 252,225 | -0.03(-2.98%) |
Sep 18, 2019 | 0.9862 | 1.022 | 0.9618 | 0.9829 | 263,120 | +0.00(+0.50%) |
Sep 17, 2019 | 1.022 | 1.033 | 0.9764 | 0.9781 | 256,975 | -0.03(-3.38%) |
Sep 16, 2019 | 1.058 | 1.066 | 1.012 | 1.012 | 479,976 | -0.04(-3.86%) |
Sep 13, 2019 | 1.051 | 1.068 | 1.038 | 1.053 | 78,653 | +0.01(+1.09%) |
Sep 12, 2019 | 1.066 | 1.092 | 1.029 | 1.042 | 461,904 | -0.03(-3.18%) |
Sep 11, 2019 | 1.040 | 1.085 | 1.030 | 1.076 | 245,171 | +0.04(+3.44%) |
Sep 10, 2019 | 1.025 | 1.058 | 1.015 | 1.040 | 488,843 | +0.02(+2.08%) |
Sep 09, 2019 | 0.9992 | 1.053 | 0.9927 | 1.019 | 458,487 | +0.01(+1.29%) |
Sep 06, 2019 | 1.006 | 1.012 | 0.9813 | 1.006 | 307,239 | +0.01(+0.65%) |
Sep 05, 2019 | 1.042 | 1.066 | 0.9992 | 0.9992 | 324,082 | -0.03(-2.69%) |
Sep 04, 2019 | 0.9943 | 1.037 | 0.9846 | 1.027 | 504,291 | +0.04(+3.78%) |
Sep 03, 2019 | 1.029 | 1.053 | 0.9781 | 0.9895 | 403,498 | -0.05(-4.70%) |
Aug 30, 2019 | 1.009 | 1.048 | 0.9862 | 1.038 | 1,072,266 | +0.03(+2.74%) |
Aug 29, 2019 | 1.038 | 1.038 | 1.009 | 1.011 | 285,978 | +0.00(+0.49%) |
Aug 28, 2019 | 1.001 | 1.027 | 0.9911 | 1.006 | 390,833 | +0.00(+0.16%) |
Aug 27, 2019 | 1.082 | 1.084 | 0.9960 | 1.004 | 434,455 | -0.08(-7.22%) |
Aug 26, 2019 | 1.108 | 1.108 | 1.076 | 1.082 | 403,823 | -0.03(-2.35%) |
Aug 23, 2019 | 1.142 | 1.164 | 1.098 | 1.108 | 258,695 | -0.04(-3.27%) |
Aug 22, 2019 | 1.183 | 1.183 | 1.139 | 1.146 | 336,194 | -0.04(-3.16%) |
Aug 21, 2019 | 1.196 | 1.222 | 1.177 | 1.183 | 321,606 | -0.00(-0.41%) |
Aug 20, 2019 | 1.183 | 1.203 | 1.151 | 1.188 | 225,317 | -0.00(-0.27%) |
Aug 19, 2019 | 1.141 | 1.199 | 1.139 | 1.191 | 640,859 | +0.07(+5.78%) |
Aug 16, 2019 | 1.147 | 1.160 | 1.116 | 1.126 | 349,024 | -0.02(-2.12%) |
Aug 15, 2019 | 1.180 | 1.180 | 1.134 | 1.151 | 714,824 | -0.04(-3.02%) |
Aug 14, 2019 | 1.159 | 1.191 | 1.152 | 1.186 | 211,774 | +0.00(+0.41%) |
Aug 13, 2019 | 1.188 | 1.238 | 1.168 | 1.181 | 349,067 | -0.01(-1.09%) |
Aug 12, 2019 | 1.238 | 1.238 | 1.191 | 1.195 | 338,529 | -0.05(-4.30%) |
Aug 09, 2019 | 1.264 | 1.291 | 1.227 | 1.248 | 524,151 | -0.01(-1.03%) |
Aug 08, 2019 | 1.282 | 1.296 | 1.251 | 1.261 | 595,117 | -0.01(-1.02%) |
Aug 07, 2019 | 1.276 | 1.287 | 1.230 | 1.274 | 672,271 | -0.02(-1.26%) |
Aug 06, 2019 | 1.255 | 1.302 | 1.229 | 1.291 | 806,578 | +0.05(+3.80%) |
Aug 05, 2019 | 1.299 | 1.334 | 1.242 | 1.243 | 812,329 | -0.08(-5.91%) |
Aug 02, 2019 | 1.413 | 1.413 | 1.304 | 1.321 | 721,399 | -0.10(-7.09%) |