Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8800 | 0.9300 | 0.8700 | 0.9005 | 124,512 | +0.00(+0.06%) |
Oct 30, 2019 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 134,109 | -0.01(-1.10%) |
Oct 29, 2019 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 157,308 | +0.01(+0.94%) |
Oct 28, 2019 | 0.8997 | 0.9200 | 0.8900 | 0.9015 | 104,949 | +0.01(+1.29%) |
Oct 25, 2019 | 0.9200 | 0.9483 | 0.8600 | 0.8900 | 212,500 | -0.02(-2.20%) |
Oct 24, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 97,994 | -0.02(-1.71%) |
Oct 23, 2019 | 0.9164 | 0.9400 | 0.9128 | 0.9258 | 106,841 | -0.00(-0.24%) |
Oct 22, 2019 | 0.9326 | 0.9525 | 0.9060 | 0.9280 | 108,982 | -0.00(-0.22%) |
Oct 21, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 157,149 | -0.00(-0.43%) |
Oct 18, 2019 | 0.9302 | 0.9799 | 0.9104 | 0.9340 | 119,400 | +0.00(+0.43%) |
Oct 17, 2019 | 1.090 | 1.110 | 0.9300 | 0.9300 | 663,409 | -0.05(-5.10%) |
Oct 16, 2019 | 0.9000 | 1.000 | 0.8800 | 0.9800 | 654,735 | +0.09(+9.71%) |
Oct 15, 2019 | 0.8833 | 0.9000 | 0.8800 | 0.8933 | 93,434 | +0.01(+1.41%) |
Oct 14, 2019 | 0.8600 | 0.8890 | 0.8600 | 0.8809 | 86,253 | +0.01(+0.66%) |
Oct 11, 2019 | 0.8800 | 0.8899 | 0.8600 | 0.8751 | 145,300 | +0.02(+1.76%) |
Oct 10, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 99,866 | -0.01(-0.69%) |
Oct 09, 2019 | 0.9085 | 0.9240 | 0.8600 | 0.8660 | 134,493 | -0.04(-4.31%) |
Oct 08, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 48,767 | +0.01(+0.56%) |
Oct 07, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 183,917 | -0.00(-0.01%) |
Oct 04, 2019 | 0.9000 | 0.9400 | 0.8903 | 0.9001 | 152,200 | -0.01(-1.09%) |
Oct 03, 2019 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 124,007 | +0.04(+4.60%) |
Oct 02, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 342,749 | -0.03(-3.52%) |
Oct 01, 2019 | 0.9150 | 0.9410 | 0.9000 | 0.9017 | 131,529 | -0.02(-1.78%) |
Sep 30, 2019 | 0.9400 | 0.9599 | 0.9101 | 0.9180 | 205,323 | -0.03(-3.36%) |
Sep 27, 2019 | 0.9555 | 0.9599 | 0.9000 | 0.9499 | 295,200 | -0.00(-0.01%) |
Sep 26, 2019 | 0.9800 | 0.9944 | 0.9340 | 0.9500 | 311,192 | -0.01(-1.04%) |
Sep 25, 2019 | 1.060 | 1.080 | 0.8600 | 0.9600 | 1,280,942 | -0.08(-7.69%) |
Sep 24, 2019 | 1.180 | 1.200 | 1.020 | 1.040 | 1,126,784 | -0.14(-11.86%) |
Sep 23, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 439,471 | -0.04(-3.28%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.160 | 1.220 | 452,900 | +0.02(+1.67%) |
Sep 19, 2019 | 1.240 | 1.270 | 1.170 | 1.200 | 377,805 | -0.02(-1.64%) |
Sep 18, 2019 | 1.270 | 1.310 | 1.220 | 1.220 | 242,605 | -0.06(-4.69%) |
Sep 17, 2019 | 1.300 | 1.330 | 1.260 | 1.280 | 219,292 | -0.03(-2.29%) |
Sep 16, 2019 | 1.250 | 1.320 | 1.230 | 1.310 | 551,839 | +0.07(+5.65%) |
Sep 13, 2019 | 1.220 | 1.260 | 1.220 | 1.240 | 246,900 | +0.02(+1.64%) |
Sep 12, 2019 | 1.260 | 1.280 | 1.220 | 1.220 | 256,755 | -0.05(-3.94%) |
Sep 11, 2019 | 1.250 | 1.290 | 1.200 | 1.270 | 413,034 | +0.04(+3.25%) |
Sep 10, 2019 | 1.260 | 1.310 | 1.220 | 1.230 | 319,061 | -0.03(-2.38%) |
Sep 09, 2019 | 1.290 | 1.290 | 1.210 | 1.260 | 177,558 | -0.01(-0.79%) |
Sep 06, 2019 | 1.240 | 1.280 | 1.160 | 1.270 | 377,300 | +0.05(+4.10%) |
Sep 05, 2019 | 1.240 | 1.280 | 1.210 | 1.220 | 368,210 | -0.01(-0.81%) |
Sep 04, 2019 | 1.270 | 1.290 | 1.200 | 1.230 | 341,287 | -0.03(-2.38%) |
Sep 03, 2019 | 1.360 | 1.360 | 1.240 | 1.260 | 495,605 | -0.09(-6.67%) |
Aug 30, 2019 | 1.350 | 1.360 | 1.320 | 1.350 | 265,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 281,678 | +0.03(+2.27%) |
Aug 28, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 371,708 | -0.04(-2.94%) |
Aug 27, 2019 | 1.450 | 1.470 | 1.310 | 1.360 | 564,323 | -0.08(-5.56%) |
Aug 26, 2019 | 1.530 | 1.530 | 1.400 | 1.440 | 406,330 | -0.06(-4.00%) |
Aug 23, 2019 | 1.440 | 1.650 | 1.420 | 1.500 | 1,580,400 | -0.28(-15.73%) |
Aug 22, 2019 | 1.810 | 1.980 | 1.720 | 1.780 | 2,875,748 | +0.13(+7.88%) |
Aug 21, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 105,534 | -0.05(-2.94%) |
Aug 20, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 156,938 | +0.06(+3.66%) |
Aug 19, 2019 | 1.600 | 1.690 | 1.600 | 1.640 | 163,916 | +0.06(+3.80%) |
Aug 16, 2019 | 1.530 | 1.636 | 1.530 | 1.580 | 102,500 | +0.00(+0.00%) |
Aug 15, 2019 | 1.590 | 1.590 | 1.520 | 1.580 | 127,286 | -0.01(-0.63%) |
Aug 14, 2019 | 1.670 | 1.670 | 1.580 | 1.590 | 130,861 | -0.08(-4.79%) |
Aug 13, 2019 | 1.610 | 1.750 | 1.570 | 1.670 | 238,198 | +0.07(+4.37%) |
Aug 12, 2019 | 1.720 | 1.800 | 1.560 | 1.600 | 197,668 | -0.09(-5.60%) |
Aug 09, 2019 | 1.590 | 1.720 | 1.590 | 1.695 | 201,800 | +0.09(+5.94%) |
Aug 08, 2019 | 1.660 | 1.720 | 1.540 | 1.600 | 351,710 | -0.04(-2.44%) |
Aug 07, 2019 | 1.400 | 1.660 | 1.400 | 1.640 | 413,867 | +0.24(+17.14%) |
Aug 06, 2019 | 1.420 | 1.490 | 1.400 | 1.400 | 182,960 | -0.03(-2.10%) |
Aug 05, 2019 | 1.530 | 1.530 | 1.400 | 1.430 | 350,924 | -0.08(-5.30%) |
Aug 02, 2019 | 1.590 | 1.630 | 1.510 | 1.510 | 207,200 | -0.07(-4.43%) |