Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.220 | 1.305 | 1.220 | 1.250 | 26,236 | -0.01(-0.57%) |
Oct 30, 2019 | 1.240 | 1.290 | 1.150 | 1.257 | 55,001 | +0.03(+2.21%) |
Oct 29, 2019 | 1.210 | 1.250 | 1.166 | 1.230 | 16,528 | +0.00(+0.00%) |
Oct 28, 2019 | 1.230 | 1.260 | 1.195 | 1.230 | 47,925 | +0.00(+0.00%) |
Oct 25, 2019 | 1.220 | 1.240 | 1.160 | 1.230 | 25,700 | +0.02(+1.65%) |
Oct 24, 2019 | 1.200 | 1.250 | 1.138 | 1.210 | 27,621 | +0.02(+1.68%) |
Oct 23, 2019 | 1.180 | 1.210 | 1.155 | 1.190 | 26,578 | -0.02(-1.65%) |
Oct 22, 2019 | 1.080 | 1.230 | 1.080 | 1.210 | 55,237 | +0.12(+11.01%) |
Oct 21, 2019 | 1.150 | 1.150 | 1.090 | 1.090 | 2,985 | -0.05(-4.39%) |
Oct 18, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 13,300 | -0.03(-2.56%) |
Oct 17, 2019 | 1.160 | 1.170 | 1.080 | 1.170 | 3,063 | +0.03(+2.63%) |
Oct 16, 2019 | 1.100 | 1.140 | 1.080 | 1.140 | 13,066 | +0.05(+4.59%) |
Oct 15, 2019 | 1.100 | 1.160 | 1.090 | 1.090 | 7,134 | +0.03(+2.83%) |
Oct 14, 2019 | 1.150 | 1.180 | 1.060 | 1.060 | 38,418 | -0.12(-10.17%) |
Oct 11, 2019 | 1.210 | 1.220 | 1.120 | 1.180 | 43,900 | +0.03(+2.61%) |
Oct 10, 2019 | 0.9800 | 1.270 | 0.9800 | 1.150 | 149,341 | +0.19(+19.80%) |
Oct 09, 2019 | 0.9500 | 0.9899 | 0.9500 | 0.9599 | 12,766 | +0.02(+2.13%) |
Oct 08, 2019 | 0.9108 | 0.9499 | 0.9108 | 0.9399 | 7,636 | -0.01(-1.05%) |
Oct 07, 2019 | 0.9157 | 0.9499 | 0.9010 | 0.9499 | 33,475 | +0.00(+0.00%) |
Oct 04, 2019 | 0.9012 | 0.9500 | 0.9012 | 0.9499 | 15,700 | +0.02(+2.65%) |
Oct 03, 2019 | 0.9500 | 0.9500 | 0.9010 | 0.9254 | 34,646 | -0.01(-1.54%) |
Oct 02, 2019 | 0.9498 | 0.9498 | 0.9010 | 0.9399 | 5,550 | +0.01(+1.40%) |
Oct 01, 2019 | 0.8700 | 0.9497 | 0.8700 | 0.9269 | 5,777 | +0.01(+0.80%) |
Sep 30, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.9195 | 6,219 | -0.00(-0.05%) |
Sep 27, 2019 | 0.9488 | 0.9488 | 0.8563 | 0.9200 | 10,500 | -0.02(-2.04%) |
Sep 26, 2019 | 0.8600 | 0.9392 | 0.8318 | 0.9392 | 14,724 | +0.05(+5.61%) |
Sep 25, 2019 | 0.9476 | 0.9476 | 0.8691 | 0.8893 | 12,691 | -0.03(-3.34%) |
Sep 24, 2019 | 0.9739 | 0.9739 | 0.9200 | 0.9200 | 26,984 | -0.05(-5.43%) |
Sep 23, 2019 | 0.9600 | 0.9872 | 0.8921 | 0.9728 | 26,173 | +0.03(+3.49%) |
Sep 20, 2019 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 13,100 | +0.04(+4.44%) |
Sep 19, 2019 | 0.9395 | 0.9395 | 0.8770 | 0.9000 | 19,371 | -0.01(-1.10%) |
Sep 18, 2019 | 0.9100 | 0.9378 | 0.8777 | 0.9100 | 38,158 | +0.02(+2.24%) |
Sep 17, 2019 | 0.9398 | 0.9398 | 0.8599 | 0.8901 | 36,883 | +0.00(+0.01%) |
Sep 16, 2019 | 0.8439 | 0.9398 | 0.8439 | 0.8900 | 31,298 | +0.01(+1.14%) |
Sep 13, 2019 | 0.8250 | 0.9100 | 0.8250 | 0.8800 | 22,400 | +0.03(+3.53%) |
Sep 12, 2019 | 0.8899 | 0.8899 | 0.8250 | 0.8500 | 90,805 | +0.01(+1.18%) |
Sep 11, 2019 | 0.8898 | 0.8900 | 0.8387 | 0.8401 | 5,567 | +0.00(+0.00%) |
Sep 10, 2019 | 0.8250 | 0.8849 | 0.8250 | 0.8401 | 11,563 | +0.01(+1.78%) |
Sep 09, 2019 | 0.8300 | 0.8900 | 0.8251 | 0.8254 | 14,850 | -0.05(-6.07%) |
Sep 06, 2019 | 0.8900 | 0.8900 | 0.8251 | 0.8787 | 9,700 | -0.00(-0.14%) |
Sep 05, 2019 | 0.8284 | 0.8846 | 0.8250 | 0.8799 | 14,873 | +0.07(+8.62%) |
Sep 04, 2019 | 0.8101 | 0.8999 | 0.8100 | 0.8101 | 54,559 | +0.00(+0.01%) |
Sep 03, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 1,567 | +0.01(+1.25%) |
Aug 30, 2019 | 0.8040 | 0.8149 | 0.7700 | 0.8000 | 43,100 | +0.02(+2.56%) |
Aug 29, 2019 | 0.7900 | 0.8000 | 0.7610 | 0.7800 | 33,810 | +0.00(+0.00%) |
Aug 28, 2019 | 0.7700 | 0.7998 | 0.7700 | 0.7800 | 18,266 | +0.01(+1.30%) |
Aug 27, 2019 | 0.7337 | 0.7700 | 0.7302 | 0.7700 | 13,093 | +0.04(+5.44%) |
Aug 26, 2019 | 0.7300 | 0.7700 | 0.7300 | 0.7303 | 4,420 | -0.01(-1.31%) |
Aug 23, 2019 | 0.8479 | 0.8479 | 0.7380 | 0.7400 | 40,300 | -0.06(-7.50%) |
Aug 22, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 15,298 | -0.05(-5.88%) |
Aug 21, 2019 | 0.7467 | 0.8500 | 0.7168 | 0.8500 | 54,438 | +0.14(+19.52%) |
Aug 20, 2019 | 0.7220 | 0.7860 | 0.7050 | 0.7112 | 132,688 | -0.02(-3.07%) |
Aug 19, 2019 | 0.8085 | 0.9299 | 0.7010 | 0.7337 | 47,876 | -0.04(-4.71%) |
Aug 16, 2019 | 0.7237 | 1.050 | 0.7010 | 0.7700 | 41,100 | +0.05(+7.68%) |
Aug 15, 2019 | 0.7310 | 0.7600 | 0.7100 | 0.7151 | 44,925 | -0.02(-3.36%) |
Aug 14, 2019 | 0.8085 | 0.8085 | 0.7200 | 0.7400 | 11,291 | -0.03(-3.90%) |
Aug 13, 2019 | 0.7700 | 0.8000 | 0.7300 | 0.7700 | 46,911 | +0.01(+0.67%) |
Aug 12, 2019 | 0.7500 | 0.8000 | 0.7300 | 0.7649 | 15,122 | +0.01(+1.99%) |
Aug 09, 2019 | 0.7300 | 0.7898 | 0.7300 | 0.7500 | 22,500 | +0.02(+2.74%) |
Aug 08, 2019 | 0.7544 | 0.7941 | 0.7300 | 0.7300 | 111,858 | -0.02(-2.67%) |
Aug 07, 2019 | 0.7700 | 0.7900 | 0.7400 | 0.7500 | 26,275 | -0.02(-2.61%) |
Aug 06, 2019 | 0.7810 | 0.8050 | 0.7506 | 0.7701 | 13,746 | -0.02(-2.52%) |
Aug 05, 2019 | 0.8625 | 0.8625 | 0.7900 | 0.7900 | 15,923 | -0.03(-3.66%) |
Aug 02, 2019 | 0.8300 | 0.8800 | 0.8200 | 0.8200 | 7,700 | -0.03(-3.53%) |