Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.244 | 1.253 | 1.170 | 1.195 | 2,060,858 | -0.07(-5.26%) |
Oct 30, 2019 | 1.269 | 1.294 | 1.145 | 1.261 | 4,136,913 | -0.02(-1.30%) |
Oct 29, 2019 | 1.303 | 1.352 | 1.278 | 1.278 | 2,490,885 | -0.01(-0.65%) |
Oct 28, 2019 | 1.294 | 1.394 | 1.282 | 1.286 | 2,917,281 | +0.00(+0.00%) |
Oct 25, 2019 | 1.286 | 1.319 | 1.253 | 1.286 | 1,591,497 | +0.00(+0.00%) |
Oct 24, 2019 | 1.286 | 1.319 | 1.236 | 1.286 | 2,221,142 | +0.01(+0.65%) |
Oct 23, 2019 | 1.278 | 1.327 | 1.249 | 1.278 | 2,996,391 | +0.01(+0.65%) |
Oct 22, 2019 | 1.311 | 1.327 | 1.253 | 1.269 | 2,877,379 | -0.04(-3.16%) |
Oct 21, 2019 | 1.236 | 1.344 | 1.236 | 1.311 | 2,775,190 | +0.07(+5.33%) |
Oct 18, 2019 | 1.228 | 1.261 | 1.153 | 1.244 | 2,158,598 | +0.01(+0.67%) |
Oct 17, 2019 | 1.195 | 1.261 | 1.170 | 1.236 | 2,047,326 | +0.04(+3.47%) |
Oct 16, 2019 | 1.203 | 1.269 | 1.153 | 1.195 | 2,688,489 | -0.02(-1.37%) |
Oct 15, 2019 | 1.211 | 1.278 | 1.145 | 1.211 | 3,588,750 | +0.03(+2.82%) |
Oct 14, 2019 | 1.087 | 1.186 | 1.062 | 1.178 | 3,559,588 | +0.09(+8.40%) |
Oct 11, 2019 | 0.9790 | 1.095 | 0.9707 | 1.087 | 2,885,403 | +0.12(+11.97%) |
Oct 10, 2019 | 0.9790 | 1.012 | 0.9458 | 0.9707 | 2,091,995 | -0.02(-2.50%) |
Oct 09, 2019 | 1.045 | 1.054 | 0.9541 | 0.9956 | 2,510,470 | -0.05(-4.76%) |
Oct 08, 2019 | 1.037 | 1.062 | 0.9790 | 1.045 | 2,060,857 | +0.00(+0.00%) |
Oct 07, 2019 | 1.020 | 1.070 | 0.9707 | 1.045 | 1,735,823 | +0.02(+2.44%) |
Oct 04, 2019 | 0.9956 | 1.029 | 0.9624 | 1.020 | 1,529,665 | +0.02(+2.50%) |
Oct 03, 2019 | 0.9873 | 1.020 | 0.9292 | 0.9956 | 2,022,090 | +0.02(+1.70%) |
Oct 02, 2019 | 0.9458 | 1.037 | 0.9044 | 0.9790 | 2,826,165 | +0.02(+2.61%) |
Oct 01, 2019 | 1.062 | 1.079 | 0.9375 | 0.9541 | 3,317,578 | -0.12(-10.85%) |
Sep 30, 2019 | 1.153 | 1.170 | 1.054 | 1.070 | 2,603,175 | -0.08(-7.19%) |
Sep 27, 2019 | 1.236 | 1.253 | 1.120 | 1.153 | 2,774,032 | -0.06(-4.79%) |
Sep 26, 2019 | 1.128 | 1.319 | 1.103 | 1.211 | 6,989,258 | +0.09(+8.15%) |
Sep 25, 2019 | 1.153 | 1.203 | 1.103 | 1.120 | 2,312,743 | -0.02(-2.17%) |
Sep 24, 2019 | 1.037 | 1.211 | 1.037 | 1.145 | 4,048,097 | +0.05(+4.55%) |
Sep 23, 2019 | 1.012 | 1.103 | 0.9873 | 1.095 | 2,641,266 | +0.10(+10.00%) |
Sep 20, 2019 | 0.9790 | 0.9956 | 0.9292 | 0.9956 | 3,385,367 | +0.02(+1.70%) |
Sep 19, 2019 | 0.9707 | 1.037 | 0.9541 | 0.9790 | 4,459,272 | +0.01(+0.85%) |
Sep 18, 2019 | 0.8711 | 0.9831 | 0.8297 | 0.9707 | 5,287,704 | +0.09(+10.38%) |
Sep 17, 2019 | 0.8877 | 0.9126 | 0.8463 | 0.8794 | 3,198,755 | +0.01(+0.95%) |
Sep 16, 2019 | 0.9956 | 1.012 | 0.8545 | 0.8711 | 4,600,994 | -0.12(-12.50%) |
Sep 13, 2019 | 1.145 | 1.170 | 0.9666 | 0.9956 | 4,292,729 | -0.15(-13.04%) |
Sep 12, 2019 | 1.352 | 1.410 | 1.112 | 1.145 | 7,827,747 | -0.26(-18.34%) |
Sep 11, 2019 | 1.070 | 1.410 | 1.062 | 1.402 | 13,507,264 | +0.34(+32.03%) |
Sep 10, 2019 | 0.8711 | 1.070 | 0.8503 | 1.062 | 7,360,559 | +0.21(+24.27%) |
Sep 09, 2019 | 0.8380 | 0.8628 | 0.8297 | 0.8545 | 2,029,586 | +0.02(+1.98%) |
Sep 06, 2019 | 0.7401 | 0.8380 | 0.7401 | 0.8380 | 3,315,821 | +0.09(+11.42%) |
Sep 05, 2019 | 0.7305 | 0.7633 | 0.7135 | 0.7521 | 1,299,679 | +0.01(+0.72%) |
Sep 04, 2019 | 0.6969 | 0.7716 | 0.6969 | 0.7467 | 1,830,130 | +0.06(+8.43%) |
Sep 03, 2019 | 0.7301 | 0.7462 | 0.6784 | 0.6886 | 2,091,476 | -0.07(-8.79%) |
Aug 30, 2019 | 0.7633 | 0.7882 | 0.7301 | 0.7550 | 1,324,158 | -0.00(-0.05%) |
Aug 29, 2019 | 0.7139 | 0.7883 | 0.7135 | 0.7554 | 2,088,422 | +0.04(+6.07%) |
Aug 28, 2019 | 0.7201 | 0.7407 | 0.7052 | 0.7122 | 735,189 | -0.00(-0.59%) |
Aug 27, 2019 | 0.7834 | 0.7834 | 0.7057 | 0.7164 | 1,902,619 | -0.08(-9.48%) |
Aug 26, 2019 | 0.6647 | 0.8043 | 0.6637 | 0.7914 | 5,422,903 | +0.13(+19.06%) |
Aug 23, 2019 | 0.6803 | 0.6943 | 0.6554 | 0.6647 | 1,517,491 | -0.01(-2.08%) |
Aug 22, 2019 | 0.7193 | 0.7215 | 0.6720 | 0.6788 | 1,334,668 | -0.04(-5.65%) |
Aug 21, 2019 | 0.7011 | 0.7297 | 0.6970 | 0.7195 | 2,070,693 | +0.01(+2.02%) |
Aug 20, 2019 | 0.7052 | 0.7296 | 0.6803 | 0.7052 | 1,326,584 | +0.01(+1.87%) |
Aug 19, 2019 | 0.6969 | 0.7105 | 0.6647 | 0.6923 | 1,583,946 | +0.01(+1.42%) |
Aug 16, 2019 | 0.6773 | 0.7088 | 0.6564 | 0.6826 | 1,810,985 | +0.02(+2.48%) |
Aug 15, 2019 | 0.7053 | 0.7096 | 0.6539 | 0.6661 | 2,660,179 | -0.03(-4.18%) |
Aug 14, 2019 | 0.7218 | 0.7384 | 0.6554 | 0.6951 | 4,602,292 | -0.04(-5.79%) |
Aug 13, 2019 | 0.7301 | 0.7637 | 0.7136 | 0.7378 | 1,495,190 | +0.00(+0.01%) |
Aug 12, 2019 | 0.7123 | 0.8960 | 0.7079 | 0.7377 | 1,646,311 | +0.01(+1.16%) |
Aug 09, 2019 | 0.7633 | 0.7633 | 0.6914 | 0.7293 | 2,507,537 | -0.03(-3.68%) |
Aug 08, 2019 | 0.7732 | 0.7965 | 0.7503 | 0.7571 | 1,266,916 | -0.02(-2.06%) |
Aug 07, 2019 | 0.7467 | 0.7929 | 0.7218 | 0.7731 | 1,474,678 | +0.03(+3.63%) |
Aug 06, 2019 | 0.7799 | 0.7879 | 0.7333 | 0.7460 | 2,121,932 | -0.03(-3.44%) |
Aug 05, 2019 | 0.8048 | 0.8192 | 0.7467 | 0.7726 | 2,995,555 | -0.04(-4.55%) |
Aug 02, 2019 | 0.7965 | 0.8297 | 0.7716 | 0.8094 | 1,244,487 | +0.00(+0.57%) |