Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6394 | 0.6582 | 0.6104 | 0.6165 | 283,366 | -0.02(-3.59%) |
Oct 30, 2019 | 0.6581 | 0.6780 | 0.6313 | 0.6394 | 336,660 | -0.02(-2.85%) |
Oct 29, 2019 | 0.6454 | 0.6851 | 0.6213 | 0.6582 | 543,696 | +0.02(+2.61%) |
Oct 28, 2019 | 0.6687 | 0.7180 | 0.6402 | 0.6414 | 570,875 | -0.02(-2.97%) |
Oct 25, 2019 | 0.6683 | 0.6977 | 0.6333 | 0.6611 | 804,201 | -0.02(-2.23%) |
Oct 24, 2019 | 0.7180 | 0.7478 | 0.6611 | 0.6761 | 524,358 | -0.03(-4.57%) |
Oct 23, 2019 | 0.7081 | 0.7280 | 0.6982 | 0.7086 | 206,221 | -0.01(-1.22%) |
Oct 22, 2019 | 0.7579 | 0.7579 | 0.7095 | 0.7173 | 488,771 | -0.03(-4.54%) |
Oct 21, 2019 | 0.8277 | 0.8277 | 0.7380 | 0.7514 | 712,443 | -0.01(-1.46%) |
Oct 18, 2019 | 0.8277 | 0.8277 | 0.7488 | 0.7626 | 294,907 | -0.03(-3.93%) |
Oct 17, 2019 | 0.7479 | 0.8077 | 0.7478 | 0.7938 | 1,200,135 | +0.04(+5.01%) |
Oct 16, 2019 | 0.7779 | 0.7978 | 0.7380 | 0.7559 | 413,433 | -0.01(-1.06%) |
Oct 15, 2019 | 0.8145 | 0.8477 | 0.7579 | 0.7640 | 763,557 | -0.05(-6.57%) |
Oct 14, 2019 | 0.7978 | 0.8277 | 0.7779 | 0.8178 | 581,295 | +0.02(+2.62%) |
Oct 11, 2019 | 0.7479 | 0.8178 | 0.7380 | 0.7969 | 2,287,861 | +0.11(+15.90%) |
Oct 10, 2019 | 0.7779 | 0.7878 | 0.6234 | 0.6876 | 2,416,766 | -0.10(-12.72%) |
Oct 09, 2019 | 0.7706 | 0.8217 | 0.7681 | 0.7878 | 948,363 | +0.02(+2.60%) |
Oct 08, 2019 | 0.7978 | 0.8178 | 0.7679 | 0.7679 | 635,910 | +0.02(+2.67%) |
Oct 07, 2019 | 0.8776 | 0.9275 | 0.7380 | 0.7479 | 2,209,300 | -0.14(-15.74%) |
Oct 04, 2019 | 0.9923 | 1.007 | 0.8760 | 0.8877 | 729,396 | -0.09(-9.17%) |
Oct 03, 2019 | 1.027 | 1.037 | 0.9275 | 0.9773 | 596,130 | -0.05(-4.85%) |
Oct 02, 2019 | 1.087 | 1.107 | 1.017 | 1.027 | 343,380 | -0.06(-5.50%) |
Oct 01, 2019 | 1.137 | 1.167 | 1.057 | 1.087 | 469,506 | -0.04(-3.54%) |
Sep 30, 2019 | 1.157 | 1.177 | 1.127 | 1.127 | 371,802 | -0.03(-2.59%) |
Sep 27, 2019 | 1.157 | 1.187 | 1.147 | 1.157 | 265,827 | +0.01(+0.87%) |
Sep 26, 2019 | 1.177 | 1.187 | 1.127 | 1.147 | 314,360 | -0.04(-3.36%) |
Sep 25, 2019 | 1.167 | 1.237 | 1.117 | 1.187 | 590,466 | +0.02(+1.71%) |
Sep 24, 2019 | 1.237 | 1.247 | 1.147 | 1.167 | 521,970 | -0.08(-6.40%) |
Sep 23, 2019 | 1.207 | 1.267 | 1.156 | 1.247 | 1,095,051 | +0.04(+3.31%) |
Sep 20, 2019 | 1.296 | 1.296 | 1.197 | 1.207 | 734,410 | -0.07(-5.47%) |
Sep 19, 2019 | 1.267 | 1.296 | 1.252 | 1.276 | 250,496 | +0.01(+0.79%) |
Sep 18, 2019 | 1.296 | 1.296 | 1.237 | 1.267 | 338,224 | -0.04(-3.05%) |
Sep 17, 2019 | 1.376 | 1.376 | 1.257 | 1.306 | 528,405 | -0.01(-0.76%) |
Sep 16, 2019 | 1.306 | 1.416 | 1.286 | 1.316 | 1,072,646 | +0.02(+1.54%) |
Sep 13, 2019 | 1.207 | 1.316 | 1.207 | 1.296 | 963,938 | +0.09(+7.44%) |
Sep 12, 2019 | 1.237 | 1.247 | 1.167 | 1.207 | 2,559,164 | -0.03(-2.42%) |
Sep 11, 2019 | 1.276 | 1.286 | 1.227 | 1.237 | 812,296 | +0.01(+0.81%) |
Sep 10, 2019 | 1.257 | 1.286 | 1.227 | 1.227 | 961,399 | -0.03(-2.38%) |
Sep 09, 2019 | 1.237 | 1.276 | 1.207 | 1.257 | 507,535 | +0.04(+3.28%) |
Sep 06, 2019 | 1.257 | 1.286 | 1.187 | 1.217 | 1,077,549 | +0.04(+3.39%) |
Sep 05, 2019 | 1.197 | 1.247 | 1.157 | 1.177 | 541,830 | -0.02(-1.67%) |
Sep 04, 2019 | 1.326 | 1.326 | 1.179 | 1.197 | 1,122,644 | -0.05(-4.00%) |
Sep 03, 2019 | 1.306 | 1.316 | 1.227 | 1.247 | 509,403 | -0.06(-4.58%) |
Aug 30, 2019 | 1.336 | 1.376 | 1.296 | 1.306 | 201,050 | -0.01(-0.76%) |
Aug 29, 2019 | 1.247 | 1.316 | 1.237 | 1.316 | 235,121 | +0.09(+7.32%) |
Aug 28, 2019 | 1.137 | 1.247 | 1.137 | 1.227 | 204,568 | +0.10(+8.85%) |
Aug 27, 2019 | 1.227 | 1.247 | 1.107 | 1.127 | 675,434 | -0.10(-8.13%) |
Aug 26, 2019 | 1.326 | 1.326 | 1.207 | 1.227 | 249,367 | -0.05(-3.91%) |
Aug 23, 2019 | 1.267 | 1.296 | 1.247 | 1.276 | 233,739 | +0.01(+0.79%) |
Aug 22, 2019 | 1.296 | 1.306 | 1.237 | 1.267 | 573,101 | -0.02(-1.55%) |
Aug 21, 2019 | 1.306 | 1.356 | 1.257 | 1.286 | 329,224 | +0.03(+2.38%) |
Aug 20, 2019 | 1.286 | 1.306 | 1.227 | 1.257 | 375,374 | -0.02(-1.56%) |
Aug 19, 2019 | 1.257 | 1.356 | 1.207 | 1.276 | 582,917 | +0.03(+2.40%) |
Aug 16, 2019 | 1.217 | 1.247 | 1.207 | 1.247 | 260,813 | +0.05(+4.17%) |
Aug 15, 2019 | 1.296 | 1.311 | 1.157 | 1.197 | 484,938 | -0.09(-6.98%) |
Aug 14, 2019 | 1.366 | 1.366 | 1.267 | 1.286 | 444,711 | -0.12(-8.51%) |
Aug 13, 2019 | 1.286 | 1.426 | 1.286 | 1.406 | 405,164 | +0.10(+7.63%) |
Aug 12, 2019 | 1.416 | 1.416 | 1.267 | 1.306 | 439,060 | -0.02(-1.50%) |
Aug 09, 2019 | 1.356 | 1.376 | 1.286 | 1.326 | 270,841 | -0.04(-2.92%) |
Aug 08, 2019 | 1.286 | 1.396 | 1.276 | 1.366 | 394,706 | +0.10(+7.87%) |
Aug 07, 2019 | 1.306 | 1.346 | 1.257 | 1.267 | 308,561 | -0.08(-5.93%) |
Aug 06, 2019 | 1.436 | 1.446 | 1.326 | 1.346 | 301,335 | -0.05(-3.57%) |
Aug 05, 2019 | 1.506 | 1.506 | 1.356 | 1.396 | 453,984 | -0.05(-3.45%) |
Aug 02, 2019 | 1.516 | 1.516 | 1.406 | 1.446 | 310,951 | -0.02(-1.36%) |