Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6842 | 0.6899 | 0.6591 | 0.6671 | 2,236,829 | -0.01(-1.52%) |
Oct 30, 2019 | 0.6614 | 0.6774 | 0.6491 | 0.6774 | 1,087,753 | +0.01(+1.89%) |
Oct 29, 2019 | 0.6705 | 0.6785 | 0.6580 | 0.6648 | 941,754 | -0.01(-1.85%) |
Oct 28, 2019 | 0.6420 | 0.6819 | 0.6420 | 0.6774 | 2,306,842 | +0.03(+5.32%) |
Oct 25, 2019 | 0.6340 | 0.6546 | 0.6272 | 0.6432 | 1,904,677 | +0.01(+1.26%) |
Oct 24, 2019 | 0.6158 | 0.6363 | 0.6089 | 0.6352 | 1,931,361 | +0.02(+3.15%) |
Oct 23, 2019 | 0.6010 | 0.6477 | 0.5987 | 0.6158 | 1,709,228 | +0.01(+2.27%) |
Oct 22, 2019 | 0.6523 | 0.6689 | 0.5953 | 0.6021 | 4,174,364 | -0.06(-8.97%) |
Oct 21, 2019 | 0.6899 | 0.7059 | 0.6603 | 0.6614 | 2,448,790 | -0.02(-3.33%) |
Oct 18, 2019 | 0.6865 | 0.6991 | 0.6728 | 0.6842 | 2,300,169 | -0.02(-2.28%) |
Oct 17, 2019 | 0.6990 | 0.7013 | 0.6865 | 0.7002 | 1,915,594 | -0.01(-0.81%) |
Oct 16, 2019 | 0.6842 | 0.6990 | 0.6842 | 0.7059 | 1,402,647 | +0.01(+1.64%) |
Oct 15, 2019 | 0.6842 | 0.7059 | 0.6808 | 0.6945 | 2,203,997 | +0.01(+0.83%) |
Oct 14, 2019 | 0.6911 | 0.7127 | 0.6762 | 0.6888 | 2,187,739 | -0.00(-0.17%) |
Oct 11, 2019 | 0.7002 | 0.7161 | 0.6831 | 0.6899 | 3,455,077 | -0.00(-0.33%) |
Oct 10, 2019 | 0.6911 | 0.7059 | 0.6854 | 0.6922 | 1,962,483 | +0.00(+0.00%) |
Oct 09, 2019 | 0.6956 | 0.7047 | 0.6842 | 0.6922 | 2,230,918 | +0.01(+1.34%) |
Oct 08, 2019 | 0.6682 | 0.7002 | 0.6637 | 0.6831 | 5,460,021 | +0.00(+0.50%) |
Oct 07, 2019 | 0.6671 | 0.6905 | 0.6580 | 0.6796 | 3,205,794 | +0.01(+1.53%) |
Oct 04, 2019 | 0.7139 | 0.7441 | 0.6511 | 0.6694 | 9,358,523 | -0.04(-6.23%) |
Oct 03, 2019 | 0.7332 | 0.7492 | 0.6854 | 0.7139 | 9,225,213 | -0.02(-2.49%) |
Oct 02, 2019 | 0.6546 | 0.7355 | 0.6215 | 0.7321 | 19,147,134 | +0.14(+23.22%) |
Oct 01, 2019 | 0.6249 | 0.6318 | 0.5793 | 0.5941 | 3,821,771 | -0.02(-3.52%) |
Sep 30, 2019 | 0.5998 | 0.6249 | 0.5816 | 0.6158 | 3,897,353 | +0.01(+2.27%) |
Sep 27, 2019 | 0.6306 | 0.6306 | 0.5987 | 0.6021 | 1,759,984 | -0.03(-4.35%) |
Sep 26, 2019 | 0.6397 | 0.6432 | 0.6226 | 0.6295 | 1,669,337 | -0.01(-1.43%) |
Sep 25, 2019 | 0.6215 | 0.6443 | 0.6158 | 0.6386 | 1,879,746 | +0.01(+2.19%) |
Sep 24, 2019 | 0.6523 | 0.6661 | 0.6204 | 0.6249 | 1,888,725 | -0.03(-4.70%) |
Sep 23, 2019 | 0.6660 | 0.6876 | 0.6477 | 0.6557 | 1,847,677 | -0.02(-2.54%) |
Sep 20, 2019 | 0.6671 | 0.6899 | 0.6580 | 0.6728 | 4,421,446 | -0.00(-0.67%) |
Sep 19, 2019 | 0.6876 | 0.7070 | 0.6774 | 0.6774 | 1,219,361 | -0.01(-1.16%) |
Sep 18, 2019 | 0.7059 | 0.7093 | 0.6753 | 0.6854 | 1,909,052 | -0.01(-1.96%) |
Sep 17, 2019 | 0.7127 | 0.7173 | 0.6973 | 0.6990 | 1,620,369 | -0.02(-2.23%) |
Sep 16, 2019 | 0.6945 | 0.7207 | 0.6876 | 0.7150 | 1,937,526 | +0.01(+1.62%) |
Sep 13, 2019 | 0.7139 | 0.7241 | 0.6968 | 0.7036 | 2,015,169 | -0.00(-0.64%) |
Sep 12, 2019 | 0.6990 | 0.7231 | 0.6888 | 0.7082 | 2,432,725 | -0.00(-0.16%) |
Sep 11, 2019 | 0.6568 | 0.7127 | 0.6386 | 0.7093 | 4,201,163 | +0.06(+8.74%) |
Sep 10, 2019 | 0.6124 | 0.6603 | 0.6078 | 0.6523 | 2,550,539 | +0.03(+4.76%) |
Sep 09, 2019 | 0.6055 | 0.6249 | 0.5987 | 0.6226 | 1,451,430 | +0.01(+2.06%) |
Sep 06, 2019 | 0.6238 | 0.6352 | 0.6078 | 0.6101 | 1,265,400 | -0.01(-2.01%) |
Sep 05, 2019 | 0.6032 | 0.6323 | 0.5782 | 0.6226 | 2,355,696 | +0.03(+4.40%) |
Sep 04, 2019 | 0.5907 | 0.6032 | 0.5827 | 0.5964 | 1,396,517 | +0.01(+1.55%) |
Sep 03, 2019 | 0.5884 | 0.6032 | 0.5747 | 0.5873 | 1,316,472 | -0.01(-2.09%) |
Aug 30, 2019 | 0.6010 | 0.6067 | 0.5850 | 0.5998 | 1,328,538 | -0.00(-0.19%) |
Aug 29, 2019 | 0.5930 | 0.6109 | 0.5884 | 0.6010 | 2,666,898 | +0.02(+3.33%) |
Aug 28, 2019 | 0.5679 | 0.5907 | 0.5611 | 0.5816 | 1,678,834 | +0.01(+1.19%) |
Aug 27, 2019 | 0.5884 | 0.5998 | 0.5531 | 0.5747 | 2,500,879 | -0.01(-1.95%) |
Aug 26, 2019 | 0.5668 | 0.5873 | 0.5531 | 0.5861 | 1,604,523 | +0.03(+4.68%) |
Aug 23, 2019 | 0.5827 | 0.5941 | 0.5588 | 0.5599 | 2,706,184 | -0.02(-3.91%) |
Aug 22, 2019 | 0.5964 | 0.6032 | 0.5736 | 0.5827 | 2,605,689 | -0.01(-1.16%) |
Aug 21, 2019 | 0.5736 | 0.5930 | 0.5679 | 0.5896 | 3,296,292 | +0.02(+3.61%) |
Aug 20, 2019 | 0.5417 | 0.5759 | 0.5394 | 0.5690 | 2,686,348 | +0.03(+4.61%) |
Aug 19, 2019 | 0.5622 | 0.5690 | 0.5405 | 0.5439 | 2,403,506 | -0.01(-1.85%) |
Aug 16, 2019 | 0.5291 | 0.5656 | 0.5291 | 0.5542 | 3,260,400 | +0.03(+5.65%) |
Aug 15, 2019 | 0.5588 | 0.5679 | 0.4961 | 0.5246 | 5,448,639 | -0.03(-5.74%) |
Aug 14, 2019 | 0.5485 | 0.5782 | 0.5474 | 0.5565 | 4,796,971 | -0.01(-2.20%) |
Aug 13, 2019 | 0.5348 | 0.5756 | 0.5223 | 0.5690 | 4,317,364 | +0.03(+6.40%) |
Aug 12, 2019 | 0.5645 | 0.5713 | 0.5268 | 0.5348 | 6,051,383 | -0.04(-6.39%) |
Aug 09, 2019 | 0.5953 | 0.5975 | 0.5713 | 0.5713 | 5,625,461 | -0.02(-3.84%) |
Aug 08, 2019 | 0.6089 | 0.6215 | 0.5679 | 0.5941 | 7,594,452 | -0.02(-3.52%) |
Aug 07, 2019 | 0.6055 | 0.6363 | 0.5884 | 0.6158 | 6,251,699 | -0.01(-0.92%) |
Aug 06, 2019 | 0.6443 | 0.6728 | 0.5998 | 0.6215 | 8,409,938 | -0.01(-1.80%) |
Aug 05, 2019 | 0.6728 | 0.6819 | 0.6272 | 0.6329 | 9,136,153 | -0.06(-8.72%) |
Aug 02, 2019 | 0.7127 | 0.7184 | 0.6610 | 0.6933 | 10,584,462 | -0.03(-4.55%) |