Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6833 | 0.7000 | 0.6211 | 0.6305 | 166,970 | -0.06(-8.62%) |
Oct 30, 2019 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 302,065 | -0.04(-5.48%) |
Oct 29, 2019 | 0.7000 | 0.7800 | 0.6700 | 0.7300 | 401,366 | +0.01(+1.78%) |
Oct 28, 2019 | 0.6600 | 0.7900 | 0.6600 | 0.7172 | 645,900 | +0.06(+8.68%) |
Oct 25, 2019 | 0.6700 | 0.6940 | 0.6102 | 0.6599 | 416,400 | +0.02(+3.11%) |
Oct 24, 2019 | 0.6068 | 0.6440 | 0.6000 | 0.6400 | 254,451 | +0.04(+6.67%) |
Oct 23, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 143,700 | -0.00(-0.03%) |
Oct 22, 2019 | 0.6390 | 0.6790 | 0.5903 | 0.6002 | 404,459 | -0.05(-7.52%) |
Oct 21, 2019 | 0.6100 | 0.6494 | 0.5903 | 0.6490 | 289,500 | +0.06(+9.94%) |
Oct 18, 2019 | 0.5800 | 0.6100 | 0.5615 | 0.5903 | 191,500 | -0.01(-0.89%) |
Oct 17, 2019 | 0.6100 | 0.6400 | 0.5700 | 0.5956 | 388,026 | -0.01(-2.36%) |
Oct 16, 2019 | 0.5569 | 0.6448 | 0.5524 | 0.6100 | 681,003 | +0.05(+8.93%) |
Oct 15, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 197,579 | +0.01(+1.82%) |
Oct 14, 2019 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 261,518 | -0.02(-3.24%) |
Oct 11, 2019 | 0.5500 | 0.5993 | 0.5300 | 0.5684 | 407,100 | +0.01(+1.30%) |
Oct 10, 2019 | 0.6060 | 0.6349 | 0.5500 | 0.5611 | 968,610 | -0.06(-9.98%) |
Oct 09, 2019 | 0.6300 | 0.6700 | 0.6200 | 0.6233 | 674,809 | +0.00(+0.53%) |
Oct 08, 2019 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 457,760 | -0.04(-6.06%) |
Oct 07, 2019 | 0.6300 | 0.6600 | 0.6000 | 0.6600 | 490,018 | +0.02(+3.27%) |
Oct 04, 2019 | 0.6711 | 0.7098 | 0.6000 | 0.6391 | 574,900 | -0.06(-8.70%) |
Oct 03, 2019 | 0.5800 | 0.7200 | 0.5800 | 0.7000 | 1,170,081 | +0.12(+19.68%) |
Oct 02, 2019 | 0.6155 | 0.6359 | 0.5500 | 0.5849 | 585,452 | -0.03(-4.77%) |
Oct 01, 2019 | 0.6470 | 0.6564 | 0.6101 | 0.6142 | 305,342 | -0.05(-7.28%) |
Sep 30, 2019 | 0.6800 | 0.6800 | 0.6032 | 0.6624 | 769,280 | -0.01(-1.22%) |
Sep 27, 2019 | 0.6800 | 0.7000 | 0.6408 | 0.6706 | 608,600 | +0.01(+1.28%) |
Sep 26, 2019 | 0.7154 | 0.7189 | 0.6500 | 0.6621 | 681,966 | -0.05(-6.39%) |
Sep 25, 2019 | 0.7500 | 0.7500 | 0.6901 | 0.7073 | 1,376,581 | -0.03(-4.42%) |
Sep 24, 2019 | 0.8000 | 0.8000 | 0.7201 | 0.7400 | 1,256,662 | -0.07(-8.64%) |
Sep 23, 2019 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 1,647,294 | +0.05(+5.97%) |
Sep 20, 2019 | 0.7915 | 0.8147 | 0.7600 | 0.7644 | 916,900 | -0.05(-5.66%) |
Sep 19, 2019 | 0.8300 | 0.8550 | 0.7820 | 0.8103 | 1,224,211 | -0.04(-4.67%) |
Sep 18, 2019 | 0.9000 | 0.9200 | 0.8200 | 0.8500 | 1,330,162 | -0.04(-4.34%) |
Sep 17, 2019 | 0.9600 | 0.9700 | 0.8700 | 0.8886 | 1,358,813 | -0.06(-6.05%) |
Sep 16, 2019 | 1.040 | 1.090 | 0.9200 | 0.9458 | 1,931,872 | -0.08(-8.17%) |
Sep 13, 2019 | 0.9000 | 1.120 | 0.9000 | 1.030 | 5,951,600 | +0.10(+10.75%) |
Sep 12, 2019 | 0.7500 | 1.020 | 0.7300 | 0.9300 | 15,023,058 | -3.25(-77.75%) |
Sep 11, 2019 | 3.780 | 4.450 | 3.760 | 4.180 | 476,509 | +0.43(+11.47%) |
Sep 10, 2019 | 3.430 | 3.760 | 3.383 | 3.750 | 523,401 | +0.32(+9.33%) |
Sep 09, 2019 | 3.180 | 3.490 | 3.110 | 3.430 | 174,607 | +0.27(+8.54%) |
Sep 06, 2019 | 3.010 | 3.290 | 2.995 | 3.160 | 237,200 | +0.16(+5.33%) |
Sep 05, 2019 | 3.040 | 3.182 | 2.990 | 3.000 | 283,028 | -0.04(-1.32%) |
Sep 04, 2019 | 3.460 | 3.460 | 3.020 | 3.040 | 352,761 | -0.38(-11.11%) |
Sep 03, 2019 | 3.210 | 3.430 | 2.905 | 3.420 | 490,970 | +0.17(+5.23%) |
Aug 30, 2019 | 3.480 | 3.500 | 3.130 | 3.250 | 544,200 | -0.23(-6.61%) |
Aug 29, 2019 | 3.750 | 3.870 | 3.460 | 3.480 | 203,074 | -0.19(-5.31%) |
Aug 28, 2019 | 3.560 | 3.690 | 3.210 | 3.675 | 317,876 | +0.10(+2.94%) |
Aug 27, 2019 | 3.950 | 4.150 | 3.560 | 3.570 | 267,638 | -0.30(-7.75%) |
Aug 26, 2019 | 4.250 | 4.250 | 3.680 | 3.870 | 395,801 | -0.27(-6.52%) |
Aug 23, 2019 | 4.460 | 4.510 | 4.120 | 4.140 | 199,300 | -0.36(-8.00%) |
Aug 22, 2019 | 4.780 | 4.800 | 4.450 | 4.500 | 206,480 | -0.29(-6.05%) |
Aug 21, 2019 | 4.800 | 4.910 | 4.710 | 4.790 | 124,307 | +0.05(+1.05%) |
Aug 20, 2019 | 4.750 | 4.846 | 4.530 | 4.740 | 101,991 | +0.00(+0.00%) |
Aug 19, 2019 | 4.580 | 4.760 | 4.480 | 4.740 | 106,434 | +0.22(+4.87%) |
Aug 16, 2019 | 4.380 | 4.540 | 4.180 | 4.520 | 265,200 | +0.16(+3.67%) |
Aug 15, 2019 | 4.340 | 4.450 | 4.200 | 4.360 | 137,082 | +0.06(+1.40%) |
Aug 14, 2019 | 4.440 | 4.500 | 4.120 | 4.300 | 203,834 | -0.22(-4.87%) |
Aug 13, 2019 | 4.710 | 4.780 | 4.440 | 4.520 | 147,028 | -0.19(-4.03%) |
Aug 12, 2019 | 4.680 | 4.730 | 4.450 | 4.710 | 125,038 | -0.02(-0.42%) |
Aug 09, 2019 | 5.400 | 5.400 | 4.640 | 4.730 | 220,600 | -0.35(-6.89%) |
Aug 08, 2019 | 4.820 | 5.170 | 4.560 | 5.080 | 258,223 | +0.28(+5.83%) |
Aug 07, 2019 | 4.480 | 4.820 | 4.360 | 4.800 | 201,368 | +0.23(+5.03%) |
Aug 06, 2019 | 4.740 | 4.870 | 4.450 | 4.570 | 221,213 | -0.16(-3.38%) |
Aug 05, 2019 | 5.070 | 5.110 | 4.690 | 4.730 | 321,956 | -0.49(-9.39%) |
Aug 02, 2019 | 5.240 | 5.240 | 5.000 | 5.220 | 205,500 | +0.06(+1.16%) |