Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8684 | 0.8839 | 0.8477 | 0.8477 | 15,399 | -0.02(-2.38%) |
Oct 30, 2019 | 0.8529 | 0.8684 | 0.8529 | 0.8684 | 55,261 | -0.01(-0.59%) |
Oct 29, 2019 | 0.8736 | 0.8787 | 0.8529 | 0.8736 | 16,612 | -0.00(-0.54%) |
Oct 28, 2019 | 0.8736 | 0.8891 | 0.8477 | 0.8783 | 70,294 | +0.00(+0.54%) |
Oct 25, 2019 | 0.8721 | 0.8787 | 0.8721 | 0.8736 | 1,741 | +0.01(+1.20%) |
Oct 24, 2019 | 0.8632 | 0.8710 | 0.8529 | 0.8632 | 29,421 | +0.01(+0.60%) |
Oct 23, 2019 | 0.8581 | 0.8724 | 0.8323 | 0.8581 | 18,415 | -0.00(-0.47%) |
Oct 22, 2019 | 0.8602 | 0.8632 | 0.8529 | 0.8621 | 26,550 | +0.01(+1.08%) |
Oct 21, 2019 | 0.8581 | 0.8736 | 0.8529 | 0.8529 | 24,453 | +0.00(+0.00%) |
Oct 18, 2019 | 0.8705 | 0.8834 | 0.8529 | 0.8529 | 14,315 | -0.01(-1.20%) |
Oct 17, 2019 | 0.8581 | 0.8736 | 0.8581 | 0.8632 | 9,510 | +0.00(+0.00%) |
Oct 16, 2019 | 0.8787 | 0.8839 | 0.8632 | 0.8632 | 30,100 | -0.01(-0.60%) |
Oct 15, 2019 | 0.8529 | 0.8684 | 0.8503 | 0.8684 | 148,788 | +0.02(+1.81%) |
Oct 14, 2019 | 0.8529 | 0.8581 | 0.8322 | 0.8529 | 170,786 | +0.01(+0.60%) |
Oct 11, 2019 | 0.8529 | 0.8581 | 0.8322 | 0.8478 | 251,301 | +0.00(+0.01%) |
Oct 10, 2019 | 0.8374 | 0.8619 | 0.8374 | 0.8477 | 31,206 | +0.01(+1.23%) |
Oct 09, 2019 | 0.8064 | 0.8467 | 0.8064 | 0.8374 | 20,485 | +0.01(+1.14%) |
Oct 08, 2019 | 0.8426 | 0.8426 | 0.8271 | 0.8280 | 3,714 | -0.01(-1.73%) |
Oct 07, 2019 | 0.8219 | 0.8485 | 0.8167 | 0.8426 | 61,138 | +0.02(+2.52%) |
Oct 04, 2019 | 0.8012 | 0.8271 | 0.8012 | 0.8219 | 78,157 | +0.02(+1.92%) |
Oct 03, 2019 | 0.7909 | 0.8181 | 0.7909 | 0.8064 | 249,171 | +0.02(+1.96%) |
Oct 02, 2019 | 0.8012 | 0.8064 | 0.7857 | 0.7909 | 265,526 | -0.02(-1.92%) |
Oct 01, 2019 | 0.8064 | 0.8116 | 0.7960 | 0.8064 | 311,548 | +0.01(+1.30%) |
Sep 30, 2019 | 0.7857 | 0.8064 | 0.7857 | 0.7960 | 180,720 | +0.01(+0.65%) |
Sep 27, 2019 | 0.7909 | 0.8012 | 0.7909 | 0.7909 | 159,602 | +0.00(+0.00%) |
Sep 26, 2019 | 0.7909 | 0.7960 | 0.7857 | 0.7909 | 139,272 | +0.01(+1.32%) |
Sep 25, 2019 | 0.7754 | 0.7909 | 0.7754 | 0.7805 | 826,719 | +0.01(+0.67%) |
Sep 24, 2019 | 0.7857 | 0.7909 | 0.7624 | 0.7754 | 50,778 | -0.01(-1.86%) |
Sep 23, 2019 | 0.7960 | 0.7960 | 0.7843 | 0.7900 | 32,481 | -0.00(-0.10%) |
Sep 20, 2019 | 0.7909 | 0.7960 | 0.7805 | 0.7909 | 96,535 | -0.01(-0.65%) |
Sep 19, 2019 | 0.7909 | 0.7960 | 0.7754 | 0.7960 | 75,529 | +0.01(+1.32%) |
Sep 18, 2019 | 0.7805 | 0.7960 | 0.7805 | 0.7857 | 70,710 | -0.01(-0.65%) |
Sep 17, 2019 | 0.7960 | 0.7960 | 0.7650 | 0.7909 | 785,383 | -0.07(-7.83%) |
Sep 16, 2019 | 0.8632 | 0.8632 | 0.8529 | 0.8581 | 71,051 | -0.01(-0.59%) |
Sep 13, 2019 | 0.8477 | 0.8674 | 0.8477 | 0.8632 | 112,012 | +0.01(+1.21%) |
Sep 12, 2019 | 0.8581 | 0.8581 | 0.8477 | 0.8529 | 168,335 | +0.00(+0.00%) |
Sep 11, 2019 | 0.8736 | 0.8736 | 0.8529 | 0.8529 | 118,419 | +0.01(+0.61%) |
Sep 10, 2019 | 0.8426 | 0.8706 | 0.8426 | 0.8477 | 43,609 | +0.01(+0.61%) |
Sep 09, 2019 | 0.8477 | 0.8529 | 0.8426 | 0.8426 | 107,713 | -0.01(-1.21%) |
Sep 06, 2019 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 2,514 | -0.01(-0.60%) |
Sep 05, 2019 | 0.8477 | 0.8736 | 0.8426 | 0.8581 | 253,176 | +0.01(+0.80%) |
Sep 04, 2019 | 0.8537 | 0.8572 | 0.8426 | 0.8512 | 28,223 | -0.00(-0.19%) |
Sep 03, 2019 | 0.8426 | 0.8581 | 0.8426 | 0.8529 | 60,366 | +0.01(+1.23%) |
Aug 30, 2019 | 0.8374 | 0.8529 | 0.8374 | 0.8426 | 10,253 | +0.01(+0.62%) |
Aug 29, 2019 | 0.8322 | 0.8477 | 0.8322 | 0.8374 | 22,702 | +0.01(+0.62%) |
Aug 28, 2019 | 0.8271 | 0.8374 | 0.8219 | 0.8322 | 22,344 | -0.00(-0.55%) |
Aug 27, 2019 | 0.8487 | 0.8503 | 0.8219 | 0.8368 | 150,605 | -0.01(-1.29%) |
Aug 26, 2019 | 0.8529 | 0.8581 | 0.8064 | 0.8477 | 218,410 | +0.00(+0.00%) |
Aug 23, 2019 | 0.8542 | 0.8564 | 0.8426 | 0.8477 | 35,983 | -0.02(-2.38%) |
Aug 22, 2019 | 0.8943 | 0.8943 | 0.8426 | 0.8684 | 66,605 | -0.02(-2.33%) |
Aug 21, 2019 | 0.8632 | 0.8891 | 0.8581 | 0.8891 | 268,838 | +0.02(+2.38%) |
Aug 20, 2019 | 0.8684 | 0.8684 | 0.8477 | 0.8684 | 126,111 | +0.01(+1.20%) |
Aug 19, 2019 | 0.8477 | 0.8684 | 0.8322 | 0.8581 | 602,288 | +0.02(+1.84%) |
Aug 16, 2019 | 0.7960 | 0.8543 | 0.7857 | 0.8426 | 687,162 | +0.05(+5.84%) |
Aug 15, 2019 | 0.8426 | 0.8426 | 0.7702 | 0.7960 | 450,238 | +0.01(+0.65%) |
Aug 14, 2019 | 0.8167 | 0.8167 | 0.7909 | 0.7909 | 92,643 | -0.01(-1.29%) |
Aug 13, 2019 | 0.8025 | 0.8265 | 0.8012 | 0.8012 | 10,953 | -0.01(-1.66%) |
Aug 12, 2019 | 0.8219 | 0.8219 | 0.7857 | 0.8148 | 111,333 | -0.01(-0.87%) |
Aug 09, 2019 | 0.8064 | 0.8271 | 0.8064 | 0.8219 | 101,565 | +0.02(+2.58%) |
Aug 08, 2019 | 0.8012 | 0.8322 | 0.7960 | 0.8012 | 39,832 | +0.01(+0.65%) |
Aug 07, 2019 | 0.8012 | 0.8167 | 0.7857 | 0.7960 | 79,166 | -0.01(-1.28%) |
Aug 06, 2019 | 0.8064 | 0.8322 | 0.8012 | 0.8064 | 16,931 | +0.01(+0.65%) |
Aug 05, 2019 | 0.8322 | 0.8322 | 0.8012 | 0.8012 | 26,476 | -0.04(-4.32%) |
Aug 02, 2019 | 0.8374 | 0.8374 | 0.8012 | 0.8374 | 42,173 | +0.02(+1.89%) |