Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8707 | 0.9145 | 0.8658 | 0.8658 | 21,495 | -0.05(-5.35%) |
Oct 30, 2019 | 0.8824 | 0.9147 | 0.8769 | 0.9147 | 1,175 | -0.00(-0.49%) |
Oct 29, 2019 | 0.8815 | 0.9192 | 0.8601 | 0.9192 | 1,157 | +0.04(+4.09%) |
Oct 28, 2019 | 0.9040 | 0.9040 | 0.8600 | 0.8831 | 4,125 | -0.01(-1.52%) |
Oct 25, 2019 | 0.8752 | 0.8967 | 0.8752 | 0.8967 | 6,700 | -0.01(-1.19%) |
Oct 24, 2019 | 0.8893 | 0.9075 | 0.8893 | 0.9075 | 300 | +0.02(+1.97%) |
Oct 23, 2019 | 0.8972 | 0.9028 | 0.8900 | 0.8900 | 16,505 | +0.00(+0.00%) |
Oct 22, 2019 | 0.9350 | 0.9675 | 0.8900 | 0.8900 | 10,670 | -0.05(-4.91%) |
Oct 21, 2019 | 0.9892 | 0.9969 | 0.9301 | 0.9360 | 2,155 | -0.03(-2.83%) |
Oct 18, 2019 | 0.9327 | 0.9633 | 0.9327 | 0.9633 | 2,200 | +0.02(+2.48%) |
Oct 17, 2019 | 0.9301 | 0.9500 | 0.9301 | 0.9400 | 12,912 | -0.00(-0.43%) |
Oct 16, 2019 | 1.000 | 1.000 | 0.9164 | 0.9441 | 2,011 | -0.00(-0.14%) |
Oct 15, 2019 | 0.8707 | 1.020 | 0.8707 | 0.9454 | 20,931 | -0.05(-5.46%) |
Oct 14, 2019 | 0.9000 | 1.000 | 0.9000 | 1.000 | 17,718 | +0.02(+2.02%) |
Oct 11, 2019 | 1.061 | 1.061 | 0.8838 | 0.9802 | 1,400 | -0.02(-1.98%) |
Oct 10, 2019 | 1.052 | 1.052 | 0.9031 | 1.000 | 21,783 | -0.05(-4.76%) |
Oct 09, 2019 | 0.9867 | 1.050 | 0.9867 | 1.050 | 4,208 | +0.02(+1.94%) |
Oct 08, 2019 | 1.030 | 1.030 | 1.030 | 1.030 | 466 | +0.00(+0.00%) |
Oct 07, 2019 | 0.8548 | 1.052 | 0.8548 | 1.030 | 3,944 | +0.05(+4.61%) |
Oct 04, 2019 | 0.9269 | 0.9846 | 0.9269 | 0.9846 | 2,400 | +0.05(+5.64%) |
Oct 03, 2019 | 0.9458 | 0.9730 | 0.9190 | 0.9320 | 6,806 | -0.00(-0.40%) |
Oct 02, 2019 | 0.9891 | 0.9891 | 0.9339 | 0.9357 | 22,908 | -0.06(-6.43%) |
Oct 01, 2019 | 1.043 | 1.043 | 1.000 | 1.000 | 13,081 | -0.04(-3.85%) |
Sep 30, 2019 | 1.034 | 1.060 | 1.017 | 1.040 | 3,156 | -0.03(-2.62%) |
Sep 27, 2019 | 1.080 | 1.100 | 1.060 | 1.068 | 7,800 | -0.01(-0.61%) |
Sep 26, 2019 | 1.099 | 1.105 | 1.075 | 1.075 | 29,226 | -0.02(-1.59%) |
Sep 25, 2019 | 1.072 | 1.120 | 1.072 | 1.092 | 23,230 | -0.01(-0.73%) |
Sep 24, 2019 | 1.000 | 1.100 | 1.000 | 1.100 | 20,063 | +0.00(+0.36%) |
Sep 23, 2019 | 1.050 | 1.138 | 1.050 | 1.096 | 28,834 | -0.04(-3.18%) |
Sep 20, 2019 | 1.060 | 1.140 | 1.060 | 1.132 | 53,800 | +0.00(+0.18%) |
Sep 19, 2019 | 1.150 | 1.180 | 1.110 | 1.130 | 218,228 | +0.00(+0.00%) |
Sep 18, 2019 | 1.000 | 1.145 | 1.000 | 1.130 | 6,451 | -0.01(-0.44%) |
Sep 17, 2019 | 1.121 | 1.135 | 1.121 | 1.135 | 1,550 | +0.03(+3.18%) |
Sep 16, 2019 | 1.116 | 1.120 | 1.080 | 1.100 | 27,027 | -0.03(-2.65%) |
Sep 13, 2019 | 1.134 | 1.134 | 1.130 | 1.130 | 700 | -0.02(-1.74%) |
Sep 12, 2019 | 1.120 | 1.170 | 1.120 | 1.150 | 28,593 | +0.03(+3.13%) |
Sep 11, 2019 | 1.100 | 1.120 | 1.096 | 1.115 | 17,900 | +0.02(+1.37%) |
Sep 10, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.01(+0.87%) |
Sep 09, 2019 | 1.111 | 1.145 | 1.091 | 1.091 | 7,625 | -0.02(-1.76%) |
Sep 06, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 2,300 | +0.00(+0.43%) |
Sep 05, 2019 | 1.097 | 1.107 | 1.093 | 1.105 | 2,346 | +0.01(+0.47%) |
Sep 04, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 310 | +0.01(+0.92%) |
Sep 03, 2019 | 1.020 | 1.140 | 1.020 | 1.090 | 11,814 | -0.04(-3.54%) |
Aug 29, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Aug 28, 2019 | 1.105 | 1.110 | 1.105 | 1.110 | 350 | -0.02(-2.03%) |
Aug 27, 2019 | 1.060 | 1.133 | 1.060 | 1.133 | 1,700 | +0.01(+1.32%) |
Aug 26, 2019 | 1.123 | 1.123 | 1.118 | 1.118 | 508 | -0.00(-0.16%) |
Aug 23, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 200 | -0.04(-3.45%) |
Aug 22, 2019 | 1.210 | 1.210 | 1.138 | 1.160 | 1,639 | +0.01(+1.29%) |
Aug 21, 2019 | 1.020 | 1.162 | 1.020 | 1.145 | 8,100 | +0.05(+4.11%) |
Aug 20, 2019 | 1.100 | 1.170 | 1.055 | 1.100 | 12,450 | +0.00(+0.00%) |
Aug 19, 2019 | 1.100 | 1.100 | 1.100 | 64 | +0.00(+0.00%) | |
Aug 16, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 4,000 | +0.01(+0.92%) |
Aug 15, 2019 | 1.099 | 1.100 | 1.090 | 1.090 | 1,299 | -0.01(-0.91%) |
Aug 14, 2019 | 1.115 | 1.130 | 1.100 | 1.100 | 3,020 | -0.04(-3.51%) |
Aug 13, 2019 | 1.130 | 1.156 | 1.100 | 1.140 | 7,750 | -0.03(-2.37%) |
Aug 12, 2019 | 1.130 | 1.168 | 1.100 | 1.168 | 1,172 | +0.03(+2.43%) |
Aug 09, 2019 | 1.140 | 1.140 | 1.140 | 49 | +0.00(+0.00%) | |
Aug 08, 2019 | 1.134 | 1.160 | 1.134 | 1.140 | 1,406 | -0.01(-0.87%) |
Aug 07, 2019 | 1.120 | 1.150 | 0.9700 | 1.150 | 1,200 | +0.04(+3.60%) |
Aug 06, 2019 | 1.228 | 1.228 | 1.100 | 1.110 | 8,705 | -0.13(-10.48%) |
Aug 05, 2019 | 1.150 | 1.240 | 1.150 | 1.240 | 5,946 | +0.06(+5.08%) |
Aug 02, 2019 | 1.200 | 1.200 | 1.179 | 1.180 | 6,400 | -0.01(-0.84%) |