Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.6760 | 0.6760 | 0 | +0.00(+0.00%) | ||
Aug 29, 2019 | 0.8900 | 0.9200 | 0.7800 | 0.8000 | 3,170,223 | -0.10(-11.26%) |
Aug 28, 2019 | 0.8690 | 0.9300 | 0.8429 | 0.9015 | 4,033,881 | +0.05(+5.29%) |
Aug 27, 2019 | 0.8500 | 0.8800 | 0.8220 | 0.8562 | 871,439 | +0.01(+0.74%) |
Aug 26, 2019 | 0.8450 | 0.8700 | 0.7900 | 0.8499 | 782,094 | +0.03(+4.17%) |
Aug 23, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8159 | 678,400 | -0.02(-2.87%) |
Aug 22, 2019 | 0.8700 | 0.8900 | 0.8100 | 0.8400 | 777,301 | -0.03(-3.45%) |
Aug 21, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.8700 | 516,467 | +0.01(+1.65%) |
Aug 20, 2019 | 0.8500 | 0.8700 | 0.8300 | 0.8559 | 340,610 | +0.01(+1.29%) |
Aug 19, 2019 | 0.8700 | 0.8987 | 0.8316 | 0.8450 | 690,636 | -0.03(-2.87%) |
Aug 16, 2019 | 0.8035 | 0.9200 | 0.8035 | 0.8700 | 1,677,200 | +0.07(+8.75%) |
Aug 15, 2019 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 444,465 | +0.00(+0.00%) |
Aug 14, 2019 | 0.7900 | 0.8400 | 0.7400 | 0.8000 | 885,925 | +0.01(+1.59%) |
Aug 13, 2019 | 0.8099 | 0.8100 | 0.7750 | 0.7875 | 538,866 | -0.00(-0.46%) |
Aug 12, 2019 | 0.8000 | 0.8092 | 0.7810 | 0.7911 | 613,718 | -0.01(-1.70%) |
Aug 09, 2019 | 0.8100 | 0.8299 | 0.7900 | 0.8048 | 1,516,200 | -0.01(-0.64%) |
Aug 08, 2019 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 844,437 | +0.00(+0.21%) |
Aug 07, 2019 | 0.7800 | 0.8450 | 0.7700 | 0.8083 | 1,530,872 | +0.04(+4.96%) |
Aug 06, 2019 | 0.7000 | 0.8200 | 0.7000 | 0.7701 | 1,892,849 | +0.06(+8.10%) |
Aug 05, 2019 | 0.7300 | 0.7300 | 0.7020 | 0.7124 | 218,357 | -0.03(-3.73%) |
Aug 02, 2019 | 0.6900 | 0.7500 | 0.6900 | 0.7400 | 283,400 | +0.05(+7.25%) |
Aug 01, 2019 | 0.7100 | 0.7500 | 0.6800 | 0.6900 | 478,700 | -0.02(-3.13%) |
Jul 31, 2019 | 0.7400 | 0.7677 | 0.7123 | 0.7123 | 411,596 | -0.01(-1.12%) |
Jul 30, 2019 | 0.7254 | 0.7600 | 0.7201 | 0.7204 | 664,625 | +0.01(+1.45%) |
Jul 29, 2019 | 0.6920 | 0.7570 | 0.6800 | 0.7101 | 897,461 | +0.04(+5.99%) |
Jul 26, 2019 | 0.6700 | 0.6900 | 0.6663 | 0.6700 | 228,700 | +0.00(+0.04%) |
Jul 25, 2019 | 0.6771 | 0.6918 | 0.6697 | 0.6697 | 340,995 | -0.01(-1.51%) |
Jul 24, 2019 | 0.6900 | 0.7000 | 0.6611 | 0.6800 | 351,710 | -0.02(-2.54%) |
Jul 23, 2019 | 0.7000 | 0.7099 | 0.6810 | 0.6977 | 206,218 | -0.00(-0.33%) |
Jul 22, 2019 | 0.7200 | 0.7500 | 0.6700 | 0.7000 | 641,768 | -0.02(-2.78%) |
Jul 19, 2019 | 0.7370 | 0.7622 | 0.7200 | 0.7200 | 1,209,200 | -0.00(-0.35%) |
Jul 18, 2019 | 0.7510 | 0.7560 | 0.7200 | 0.7225 | 309,441 | -0.03(-3.79%) |
Jul 17, 2019 | 0.7610 | 0.7890 | 0.7505 | 0.7510 | 86,817 | -0.02(-2.47%) |
Jul 16, 2019 | 0.7989 | 0.7989 | 0.7600 | 0.7700 | 316,309 | -0.02(-1.91%) |
Jul 15, 2019 | 0.7800 | 0.8076 | 0.7650 | 0.7850 | 87,163 | +0.02(+3.26%) |
Jul 12, 2019 | 0.7750 | 0.7898 | 0.7500 | 0.7602 | 112,800 | -0.01(-1.91%) |
Jul 11, 2019 | 0.8000 | 0.8090 | 0.7700 | 0.7750 | 117,740 | -0.03(-3.86%) |
Jul 10, 2019 | 0.7800 | 0.8090 | 0.7799 | 0.8061 | 84,922 | +0.03(+3.35%) |
Jul 09, 2019 | 0.8310 | 0.8380 | 0.7700 | 0.7800 | 185,630 | -0.04(-5.36%) |
Jul 08, 2019 | 0.8153 | 0.8380 | 0.8153 | 0.8242 | 36,792 | -0.01(-1.65%) |
Jul 05, 2019 | 0.8380 | 0.8380 | 0.8211 | 0.8380 | 15,500 | +0.00(+0.12%) |
Jul 03, 2019 | 0.8630 | 0.8630 | 0.8170 | 0.8370 | 68,200 | -0.02(-1.88%) |
Jul 02, 2019 | 0.8410 | 0.8640 | 0.8410 | 0.8530 | 74,350 | +0.00(+0.35%) |
Jul 01, 2019 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 84,663 | +0.00(+0.00%) |
Jun 28, 2019 | 0.8410 | 0.8697 | 0.8410 | 0.8500 | 127,900 | +0.01(+0.59%) |
Jun 27, 2019 | 0.8400 | 0.8600 | 0.8400 | 0.8450 | 48,685 | +0.00(+0.36%) |
Jun 26, 2019 | 0.8600 | 0.8760 | 0.8420 | 0.8420 | 155,170 | -0.01(-0.94%) |
Jun 25, 2019 | 0.8700 | 0.8760 | 0.8335 | 0.8500 | 129,800 | +0.00(+0.00%) |
Jun 24, 2019 | 0.8375 | 0.8760 | 0.8375 | 0.8500 | 258,883 | +0.02(+2.41%) |
Jun 21, 2019 | 0.8719 | 0.8840 | 0.8300 | 0.8300 | 151,900 | -0.04(-4.32%) |
Jun 20, 2019 | 0.8500 | 0.8719 | 0.8480 | 0.8675 | 124,321 | +0.02(+1.82%) |
Jun 19, 2019 | 0.8640 | 0.8719 | 0.8500 | 0.8520 | 148,527 | +0.00(+0.24%) |
Jun 18, 2019 | 0.8402 | 0.8774 | 0.8370 | 0.8500 | 183,623 | +0.00(+0.00%) |
Jun 17, 2019 | 0.8665 | 0.8800 | 0.8320 | 0.8500 | 107,652 | -0.01(-1.15%) |
Jun 14, 2019 | 0.8310 | 0.8600 | 0.8310 | 0.8599 | 110,700 | +0.03(+3.60%) |
Jun 13, 2019 | 0.8300 | 0.8670 | 0.8220 | 0.8300 | 163,985 | -0.01(-1.18%) |
Jun 12, 2019 | 0.8492 | 0.8600 | 0.8100 | 0.8399 | 148,328 | -0.00(-0.01%) |
Jun 11, 2019 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 198,574 | +0.01(+1.20%) |
Jun 10, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 220,071 | -0.01(-1.19%) |
Jun 07, 2019 | 0.8000 | 0.8400 | 0.7700 | 0.8400 | 351,500 | +0.04(+5.00%) |
Jun 06, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 165,423 | -0.02(-1.91%) |
Jun 05, 2019 | 0.8618 | 0.8800 | 0.8120 | 0.8156 | 371,593 | -0.04(-5.16%) |
Jun 04, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 776,985 | -0.07(-7.53%) |
Jun 03, 2019 | 1.140 | 1.140 | 0.8600 | 0.9300 | 5,382,497 | -0.22(-19.13%) |
May 31, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 109,700 | +0.00(+0.00%) |
May 30, 2019 | 1.140 | 1.180 | 1.140 | 1.150 | 89,035 | +0.00(+0.00%) |
May 29, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 135,102 | +0.00(+0.00%) |
May 28, 2019 | 1.140 | 1.170 | 1.140 | 1.150 | 85,821 | -0.01(-0.86%) |
May 24, 2019 | 1.150 | 1.160 | 1.130 | 1.160 | 106,100 | +0.02(+1.75%) |
May 23, 2019 | 1.120 | 1.150 | 1.119 | 1.140 | 243,202 | +0.00(+0.00%) |
May 22, 2019 | 1.130 | 1.150 | 1.110 | 1.140 | 109,371 | +0.00(+0.44%) |
May 21, 2019 | 1.110 | 1.140 | 1.100 | 1.135 | 47,706 | +0.03(+3.18%) |
May 20, 2019 | 1.120 | 1.140 | 1.100 | 1.100 | 76,295 | -0.04(-3.51%) |
May 17, 2019 | 1.110 | 1.140 | 1.110 | 1.140 | 63,800 | +0.02(+1.79%) |
May 16, 2019 | 1.120 | 1.140 | 1.105 | 1.120 | 52,602 | -0.02(-1.75%) |
May 15, 2019 | 1.120 | 1.140 | 1.100 | 1.140 | 34,381 | +0.02(+1.79%) |
May 14, 2019 | 1.100 | 1.140 | 1.100 | 1.120 | 66,591 | +0.01(+0.90%) |
May 13, 2019 | 1.160 | 1.170 | 1.095 | 1.110 | 193,814 | -0.04(-3.48%) |
May 10, 2019 | 1.140 | 1.174 | 1.140 | 1.150 | 78,500 | -0.01(-0.86%) |
May 09, 2019 | 1.150 | 1.160 | 1.140 | 1.160 | 133,825 | +0.00(+0.32%) |
May 08, 2019 | 1.170 | 1.170 | 1.150 | 1.156 | 164,006 | -0.01(-1.17%) |
May 07, 2019 | 1.160 | 1.170 | 1.150 | 1.170 | 73,383 | +0.00(+0.00%) |
May 06, 2019 | 1.140 | 1.180 | 1.140 | 1.170 | 63,905 | +0.01(+0.86%) |
May 03, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 102,300 | -0.01(-0.85%) |
May 02, 2019 | 1.180 | 1.190 | 1.150 | 1.170 | 63,096 | -0.02(-1.68%) |
May 01, 2019 | 1.190 | 1.210 | 1.150 | 1.190 | 47,383 | -0.01(-0.83%) |
Apr 30, 2019 | 1.210 | 1.210 | 1.180 | 1.200 | 31,760 | +0.01(+0.84%) |
Apr 29, 2019 | 1.160 | 1.210 | 1.160 | 1.190 | 101,138 | +0.03(+2.59%) |
Apr 26, 2019 | 1.180 | 1.180 | 1.150 | 1.160 | 40,700 | -0.02(-1.69%) |
Apr 25, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 61,821 | +0.02(+1.72%) |
Apr 24, 2019 | 1.150 | 1.190 | 1.144 | 1.160 | 63,391 | +0.01(+0.87%) |
Apr 23, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 67,017 | +0.00(+0.00%) |
Apr 22, 2019 | 1.170 | 1.170 | 1.130 | 1.150 | 64,713 | -0.01(-0.86%) |
Apr 18, 2019 | 1.150 | 1.170 | 1.150 | 1.160 | 51,600 | +0.01(+0.87%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 84,948 | -0.01(-0.86%) |
Apr 16, 2019 | 1.160 | 1.200 | 1.150 | 1.160 | 122,655 | -0.02(-1.69%) |
Apr 15, 2019 | 1.170 | 1.220 | 1.160 | 1.180 | 60,675 | +0.01(+0.85%) |
Apr 12, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 131,100 | -0.03(-2.50%) |
Apr 11, 2019 | 1.200 | 1.220 | 1.191 | 1.200 | 467,030 | +0.00(+0.00%) |
Apr 10, 2019 | 1.220 | 1.220 | 1.190 | 1.200 | 79,750 | -0.03(-2.44%) |
Apr 09, 2019 | 1.250 | 1.270 | 1.190 | 1.230 | 181,495 | -0.02(-1.60%) |
Apr 08, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 155,719 | +0.06(+5.31%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.179 | 1.187 | 91,100 | -0.01(-1.08%) |
Apr 04, 2019 | 1.198 | 1.210 | 1.182 | 1.200 | 156,429 | +0.01(+0.84%) |
Apr 03, 2019 | 1.210 | 1.210 | 1.170 | 1.190 | 59,713 | -0.01(-0.83%) |
Apr 02, 2019 | 1.200 | 1.240 | 1.190 | 1.200 | 67,791 | +0.00(+0.00%) |