Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8021 | 0.8273 | 0.7611 | 0.8000 | 56,669 | -0.02(-2.44%) |
Oct 30, 2019 | 0.8300 | 0.8699 | 0.8100 | 0.8200 | 62,739 | -0.05(-5.73%) |
Oct 29, 2019 | 0.8300 | 0.8798 | 0.8000 | 0.8698 | 62,134 | +0.03(+3.72%) |
Oct 28, 2019 | 0.8400 | 0.8899 | 0.7600 | 0.8386 | 144,324 | -0.04(-4.70%) |
Oct 25, 2019 | 0.8800 | 0.8992 | 0.8300 | 0.8800 | 50,800 | +0.00(+0.00%) |
Oct 24, 2019 | 0.9216 | 0.9452 | 0.8701 | 0.8800 | 55,171 | -0.01(-1.23%) |
Oct 23, 2019 | 0.9000 | 0.9500 | 0.7200 | 0.8910 | 345,407 | -0.07(-7.17%) |
Oct 22, 2019 | 1.040 | 1.040 | 0.9300 | 0.9598 | 218,497 | -0.08(-7.71%) |
Oct 21, 2019 | 1.050 | 1.100 | 1.000 | 1.040 | 167,196 | +0.01(+0.72%) |
Oct 18, 2019 | 1.010 | 1.033 | 0.9800 | 1.033 | 238,000 | +0.02(+2.24%) |
Oct 17, 2019 | 1.120 | 1.125 | 1.010 | 1.010 | 352,495 | -0.13(-11.61%) |
Oct 16, 2019 | 1.150 | 1.520 | 1.030 | 1.143 | 1,607,467 | +0.15(+15.42%) |
Oct 15, 2019 | 1.100 | 1.260 | 0.9900 | 0.9900 | 725,418 | -0.15(-13.16%) |
Oct 14, 2019 | 1.050 | 1.140 | 0.9900 | 1.140 | 189,580 | +0.12(+11.76%) |
Oct 11, 2019 | 1.060 | 1.060 | 0.9512 | 1.020 | 198,700 | -0.03(-2.86%) |
Oct 10, 2019 | 1.050 | 1.100 | 1.005 | 1.050 | 209,288 | +0.01(+0.96%) |
Oct 09, 2019 | 1.140 | 1.200 | 0.9832 | 1.040 | 551,622 | -0.08(-7.14%) |
Oct 08, 2019 | 1.180 | 1.243 | 1.060 | 1.120 | 62,988 | -0.03(-2.61%) |
Oct 07, 2019 | 1.080 | 1.249 | 1.060 | 1.150 | 58,721 | +0.06(+5.99%) |
Oct 04, 2019 | 1.050 | 1.090 | 1.028 | 1.085 | 34,700 | +0.09(+8.52%) |
Oct 03, 2019 | 1.090 | 1.100 | 0.9900 | 0.9998 | 90,503 | -0.10(-9.11%) |
Oct 02, 2019 | 1.030 | 1.100 | 1.000 | 1.100 | 60,214 | +0.08(+7.84%) |
Oct 01, 2019 | 1.140 | 1.199 | 0.9417 | 1.020 | 247,782 | -0.13(-11.30%) |
Sep 30, 2019 | 1.220 | 1.250 | 1.130 | 1.150 | 208,200 | -0.06(-4.96%) |
Sep 27, 2019 | 1.275 | 1.275 | 1.200 | 1.210 | 17,700 | -0.03(-2.42%) |
Sep 26, 2019 | 1.250 | 1.250 | 1.200 | 1.240 | 13,197 | -0.06(-4.62%) |
Sep 25, 2019 | 1.280 | 1.320 | 1.250 | 1.300 | 21,971 | +0.05(+4.00%) |
Sep 24, 2019 | 1.290 | 1.296 | 1.220 | 1.250 | 24,819 | -0.05(-3.85%) |
Sep 23, 2019 | 1.370 | 1.400 | 1.290 | 1.300 | 47,627 | -0.08(-5.80%) |
Sep 20, 2019 | 1.400 | 1.450 | 1.360 | 1.380 | 10,900 | -0.03(-1.78%) |
Sep 19, 2019 | 1.370 | 1.405 | 1.340 | 1.405 | 18,883 | +0.06(+4.85%) |
Sep 18, 2019 | 1.440 | 1.450 | 1.310 | 1.340 | 15,415 | -0.11(-7.59%) |
Sep 17, 2019 | 1.450 | 1.450 | 1.380 | 1.450 | 23,299 | +0.03(+2.11%) |
Sep 16, 2019 | 1.400 | 1.528 | 1.400 | 1.420 | 17,760 | -0.06(-4.05%) |
Sep 13, 2019 | 1.490 | 1.542 | 1.460 | 1.480 | 19,300 | -0.01(-0.67%) |
Sep 12, 2019 | 1.470 | 1.490 | 1.450 | 1.490 | 7,987 | +0.03(+2.05%) |
Sep 11, 2019 | 1.500 | 1.550 | 1.430 | 1.460 | 46,295 | -0.04(-2.67%) |
Sep 10, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 10,000 | +0.08(+5.63%) |
Sep 09, 2019 | 1.450 | 1.470 | 1.416 | 1.420 | 12,131 | -0.04(-2.74%) |
Sep 06, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 8,800 | +0.01(+0.69%) |
Sep 05, 2019 | 1.460 | 1.506 | 1.450 | 1.450 | 11,151 | -0.01(-0.68%) |
Sep 04, 2019 | 1.490 | 1.570 | 1.450 | 1.460 | 7,513 | -0.04(-2.67%) |
Sep 03, 2019 | 1.490 | 1.550 | 1.470 | 1.500 | 18,053 | -0.05(-3.23%) |
Aug 30, 2019 | 1.500 | 1.550 | 1.465 | 1.550 | 7,600 | +0.07(+4.73%) |
Aug 29, 2019 | 1.440 | 1.500 | 1.438 | 1.480 | 9,127 | +0.05(+3.50%) |
Aug 28, 2019 | 1.340 | 1.510 | 1.340 | 1.430 | 38,274 | +0.08(+5.93%) |
Aug 27, 2019 | 1.450 | 1.450 | 1.340 | 1.350 | 15,475 | -0.07(-4.93%) |
Aug 26, 2019 | 1.450 | 1.460 | 1.350 | 1.420 | 15,765 | -0.06(-4.05%) |
Aug 23, 2019 | 1.490 | 1.510 | 1.466 | 1.480 | 10,800 | +0.00(+0.00%) |
Aug 22, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 6,865 | -0.05(-3.27%) |
Aug 21, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 12,804 | +0.05(+3.38%) |
Aug 20, 2019 | 1.610 | 1.640 | 1.470 | 1.480 | 19,278 | -0.17(-10.30%) |
Aug 19, 2019 | 1.670 | 1.670 | 1.550 | 1.650 | 15,268 | +0.04(+2.48%) |
Aug 16, 2019 | 1.690 | 1.690 | 1.520 | 1.610 | 31,700 | -0.09(-5.29%) |
Aug 15, 2019 | 1.810 | 1.820 | 1.650 | 1.700 | 5,197 | -0.11(-6.08%) |
Aug 14, 2019 | 1.750 | 1.810 | 1.700 | 1.810 | 6,593 | +0.06(+3.43%) |
Aug 13, 2019 | 1.730 | 1.750 | 1.730 | 1.750 | 13,728 | +0.00(+0.00%) |
Aug 12, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 8,412 | -0.02(-1.13%) |
Aug 09, 2019 | 1.903 | 1.903 | 1.750 | 1.770 | 4,000 | -0.14(-7.33%) |
Aug 08, 2019 | 1.760 | 1.920 | 1.760 | 1.910 | 10,196 | +0.17(+9.77%) |
Aug 07, 2019 | 2.070 | 2.070 | 1.715 | 1.740 | 67,882 | -0.37(-17.45%) |
Aug 06, 2019 | 2.180 | 2.261 | 2.090 | 2.108 | 27,042 | -0.08(-3.75%) |
Aug 05, 2019 | 2.200 | 2.290 | 2.190 | 2.190 | 24,701 | -0.07(-3.10%) |
Aug 02, 2019 | 2.340 | 2.370 | 2.110 | 2.260 | 30,900 | -0.12(-5.04%) |