Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8800 | 0.9145 | 0.8750 | 0.9030 | 598,833 | +0.03(+3.79%) |
Oct 30, 2019 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | 652,790 | +0.00(+0.00%) |
Oct 29, 2019 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 1,292,981 | -0.05(-5.43%) |
Oct 28, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 725,171 | +0.00(+0.21%) |
Oct 25, 2019 | 0.9120 | 0.9297 | 0.9100 | 0.9181 | 668,700 | -0.01(-1.34%) |
Oct 24, 2019 | 0.9400 | 0.9495 | 0.9100 | 0.9306 | 688,563 | -0.02(-2.04%) |
Oct 23, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 947,151 | +0.01(+1.06%) |
Oct 22, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 638,442 | +0.00(+0.00%) |
Oct 21, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 1,154,152 | +0.03(+3.30%) |
Oct 18, 2019 | 0.9500 | 0.9595 | 0.8900 | 0.9100 | 1,187,100 | -0.01(-1.09%) |
Oct 17, 2019 | 0.9300 | 0.9600 | 0.8700 | 0.9200 | 1,490,813 | +0.00(+0.00%) |
Oct 16, 2019 | 0.8300 | 0.9500 | 0.8200 | 0.9200 | 2,872,439 | +0.10(+12.20%) |
Oct 15, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 483,049 | +0.00(+0.00%) |
Oct 14, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 399,892 | -0.01(-1.09%) |
Oct 11, 2019 | 0.8363 | 0.8400 | 0.8207 | 0.8290 | 348,300 | +0.01(+0.75%) |
Oct 10, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8228 | 540,381 | +0.01(+1.52%) |
Oct 09, 2019 | 0.8050 | 0.8270 | 0.7720 | 0.8105 | 714,457 | +0.00(+0.06%) |
Oct 08, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 629,529 | -0.02(-2.41%) |
Oct 07, 2019 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | 613,445 | -0.01(-0.62%) |
Oct 04, 2019 | 0.8600 | 0.8800 | 0.8276 | 0.8352 | 698,500 | -0.02(-2.88%) |
Oct 03, 2019 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 555,199 | +0.03(+3.61%) |
Oct 02, 2019 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 440,659 | +0.00(+0.00%) |
Oct 01, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 865,217 | -0.01(-1.72%) |
Sep 30, 2019 | 0.8823 | 0.8823 | 0.8250 | 0.8445 | 1,088,261 | -0.02(-2.14%) |
Sep 27, 2019 | 0.8500 | 0.8812 | 0.8100 | 0.8630 | 1,757,600 | -0.01(-0.80%) |
Sep 26, 2019 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 1,941,542 | -0.04(-4.40%) |
Sep 25, 2019 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 1,953,720 | -0.04(-4.21%) |
Sep 24, 2019 | 0.9900 | 1.000 | 0.9300 | 0.9500 | 1,577,084 | -0.04(-4.04%) |
Sep 23, 2019 | 1.040 | 1.050 | 0.9900 | 0.9900 | 3,067,376 | +0.01(+1.49%) |
Sep 20, 2019 | 0.9598 | 1.010 | 0.9510 | 0.9755 | 1,718,100 | +0.02(+1.61%) |
Sep 19, 2019 | 1.000 | 1.010 | 0.9500 | 0.9600 | 951,930 | -0.04(-4.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.9900 | 1.000 | 3,461,637 | -0.05(-4.76%) |
Sep 17, 2019 | 1.000 | 1.120 | 1.000 | 1.050 | 7,469,224 | +0.06(+6.06%) |
Sep 16, 2019 | 0.9500 | 1.010 | 0.9200 | 0.9900 | 6,045,825 | +0.05(+5.62%) |
Sep 13, 2019 | 0.9100 | 0.9700 | 0.8519 | 0.9373 | 3,378,100 | +0.02(+1.88%) |
Sep 12, 2019 | 0.9700 | 0.9800 | 0.8900 | 0.9200 | 4,054,043 | -0.06(-6.12%) |
Sep 11, 2019 | 0.9400 | 1.040 | 0.9200 | 0.9800 | 9,928,452 | +0.06(+6.00%) |
Sep 10, 2019 | 0.9000 | 1.080 | 0.8650 | 0.9245 | 36,192,600 | +0.22(+30.86%) |
Sep 09, 2019 | 0.6750 | 0.7220 | 0.6700 | 0.7065 | 1,205,058 | +0.03(+4.67%) |
Sep 06, 2019 | 0.6779 | 0.6900 | 0.6600 | 0.6750 | 653,800 | -0.00(-0.62%) |
Sep 05, 2019 | 0.6700 | 0.6900 | 0.6603 | 0.6792 | 559,566 | +0.01(+1.98%) |
Sep 04, 2019 | 0.6713 | 0.6885 | 0.6601 | 0.6660 | 511,833 | -0.01(-1.55%) |
Sep 03, 2019 | 0.6880 | 0.6900 | 0.6701 | 0.6765 | 532,669 | -0.01(-1.40%) |
Aug 30, 2019 | 0.7000 | 0.7151 | 0.6850 | 0.6861 | 552,200 | -0.01(-1.99%) |
Aug 29, 2019 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 949,388 | +0.01(+1.42%) |
Aug 28, 2019 | 0.6900 | 0.7099 | 0.6800 | 0.6902 | 647,426 | -0.01(-1.40%) |
Aug 27, 2019 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 1,903,647 | +0.03(+4.48%) |
Aug 26, 2019 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 481,172 | +0.01(+1.27%) |
Aug 23, 2019 | 0.6840 | 0.6840 | 0.6600 | 0.6616 | 734,600 | -0.03(-4.12%) |
Aug 22, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 524,822 | +0.00(+0.00%) |
Aug 21, 2019 | 0.6800 | 0.7200 | 0.6800 | 0.6900 | 1,869,876 | +0.01(+1.47%) |
Aug 20, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 922,781 | +0.01(+0.74%) |
Aug 19, 2019 | 0.6755 | 0.6975 | 0.6551 | 0.6750 | 1,645,213 | +0.01(+1.18%) |
Aug 16, 2019 | 0.6600 | 0.6800 | 0.6510 | 0.6671 | 1,049,000 | +0.00(+0.32%) |
Aug 15, 2019 | 0.6500 | 0.6650 | 0.6450 | 0.6650 | 1,084,292 | +0.00(+0.51%) |
Aug 14, 2019 | 0.6600 | 0.6750 | 0.6365 | 0.6616 | 1,381,146 | +0.00(+0.24%) |
Aug 13, 2019 | 0.6400 | 0.6800 | 0.6300 | 0.6600 | 1,546,388 | +0.01(+1.51%) |
Aug 12, 2019 | 0.6536 | 0.6650 | 0.6250 | 0.6502 | 1,032,817 | +0.00(+0.14%) |
Aug 09, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6493 | 1,755,200 | -0.02(-3.09%) |
Aug 08, 2019 | 0.6700 | 0.6900 | 0.6400 | 0.6700 | 1,404,561 | +0.01(+1.36%) |
Aug 07, 2019 | 0.6700 | 0.6899 | 0.6500 | 0.6610 | 1,085,886 | +0.00(+0.15%) |
Aug 06, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 1,098,155 | -0.01(-1.21%) |
Aug 05, 2019 | 0.6640 | 0.7153 | 0.6522 | 0.6681 | 1,549,007 | -0.02(-3.19%) |
Aug 02, 2019 | 0.6900 | 0.7044 | 0.6550 | 0.6901 | 2,138,100 | +0.02(+3.00%) |