Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9640 | 0.9640 | 0.8121 | 0.8600 | 106,746 | +0.05(+6.20%) |
Oct 30, 2019 | 0.8508 | 0.8508 | 0.8000 | 0.8098 | 81,689 | -0.04(-4.95%) |
Oct 29, 2019 | 0.8670 | 0.9100 | 0.8200 | 0.8520 | 141,315 | -0.04(-4.09%) |
Oct 28, 2019 | 0.8950 | 0.9318 | 0.8633 | 0.8883 | 103,868 | +0.01(+0.94%) |
Oct 25, 2019 | 0.8590 | 0.8900 | 0.8501 | 0.8800 | 21,000 | +0.03(+3.29%) |
Oct 24, 2019 | 0.8900 | 0.8994 | 0.8500 | 0.8520 | 88,799 | -0.01(-1.09%) |
Oct 23, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8614 | 96,174 | +0.03(+3.97%) |
Oct 22, 2019 | 0.8879 | 0.9000 | 0.8101 | 0.8285 | 82,863 | -0.05(-5.58%) |
Oct 21, 2019 | 0.7900 | 0.8990 | 0.7821 | 0.8775 | 211,787 | +0.10(+12.50%) |
Oct 18, 2019 | 0.8400 | 0.8677 | 0.7600 | 0.7800 | 227,900 | -0.06(-7.47%) |
Oct 17, 2019 | 0.8956 | 0.8956 | 0.8400 | 0.8430 | 199,226 | -0.03(-2.88%) |
Oct 16, 2019 | 0.9000 | 0.9000 | 0.8458 | 0.8680 | 193,105 | -0.01(-1.31%) |
Oct 15, 2019 | 0.9060 | 0.9060 | 0.8240 | 0.8795 | 375,525 | -0.03(-3.09%) |
Oct 14, 2019 | 0.9200 | 0.9752 | 0.8540 | 0.9075 | 396,067 | -0.01(-1.06%) |
Oct 11, 2019 | 0.9500 | 0.9600 | 0.9000 | 0.9172 | 193,000 | -0.03(-3.45%) |
Oct 10, 2019 | 1.010 | 1.010 | 0.9500 | 0.9500 | 217,950 | -0.07(-6.86%) |
Oct 09, 2019 | 1.130 | 1.130 | 0.9900 | 1.020 | 121,321 | -0.03(-2.86%) |
Oct 08, 2019 | 1.050 | 1.065 | 1.020 | 1.050 | 38,464 | +0.02(+1.94%) |
Oct 07, 2019 | 1.080 | 1.100 | 1.030 | 1.030 | 78,912 | -0.05(-4.63%) |
Oct 04, 2019 | 1.070 | 1.080 | 1.040 | 1.080 | 29,700 | +0.01(+0.93%) |
Oct 03, 2019 | 1.120 | 1.120 | 1.020 | 1.070 | 123,713 | +0.01(+0.94%) |
Oct 02, 2019 | 1.170 | 1.170 | 1.060 | 1.060 | 127,622 | -0.11(-9.40%) |
Oct 01, 2019 | 1.190 | 1.190 | 1.100 | 1.170 | 88,973 | -0.01(-0.85%) |
Sep 30, 2019 | 1.150 | 1.180 | 1.100 | 1.180 | 111,195 | +0.04(+3.51%) |
Sep 27, 2019 | 1.060 | 1.150 | 1.040 | 1.140 | 136,100 | +0.10(+9.62%) |
Sep 26, 2019 | 1.040 | 1.057 | 1.030 | 1.040 | 45,774 | +0.00(+0.00%) |
Sep 25, 2019 | 1.070 | 1.080 | 1.040 | 1.040 | 151,123 | -0.03(-2.80%) |
Sep 24, 2019 | 1.140 | 1.140 | 1.050 | 1.070 | 110,316 | -0.07(-6.14%) |
Sep 23, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 61,227 | -0.04(-3.39%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.120 | 1.180 | 115,300 | -0.02(-1.67%) |
Sep 19, 2019 | 1.190 | 1.210 | 1.150 | 1.200 | 155,448 | +0.04(+3.45%) |
Sep 18, 2019 | 1.140 | 1.180 | 1.130 | 1.160 | 262,625 | +0.04(+3.57%) |
Sep 17, 2019 | 1.220 | 1.220 | 1.080 | 1.120 | 220,627 | -0.08(-6.67%) |
Sep 16, 2019 | 1.150 | 1.270 | 1.130 | 1.200 | 440,076 | +0.07(+6.19%) |
Sep 13, 2019 | 1.020 | 1.140 | 1.010 | 1.130 | 261,700 | +0.12(+11.88%) |
Sep 12, 2019 | 1.010 | 1.040 | 1.000 | 1.010 | 166,586 | -0.01(-1.46%) |
Sep 11, 2019 | 1.030 | 1.050 | 1.000 | 1.025 | 178,103 | -0.01(-0.49%) |
Sep 10, 2019 | 1.040 | 1.080 | 1.010 | 1.030 | 172,870 | +0.00(+0.00%) |
Sep 09, 2019 | 1.090 | 1.120 | 1.010 | 1.030 | 144,983 | -0.06(-5.50%) |
Sep 06, 2019 | 1.120 | 1.120 | 1.010 | 1.090 | 203,000 | -0.02(-1.80%) |
Sep 05, 2019 | 1.090 | 1.160 | 1.001 | 1.110 | 327,662 | +0.14(+14.43%) |
Sep 04, 2019 | 1.190 | 1.190 | 0.9400 | 0.9700 | 771,569 | -0.21(-17.80%) |
Sep 03, 2019 | 1.270 | 1.270 | 1.140 | 1.180 | 166,547 | -0.07(-5.60%) |
Aug 30, 2019 | 1.250 | 1.261 | 1.200 | 1.250 | 63,100 | +0.02(+1.63%) |
Aug 29, 2019 | 1.250 | 1.300 | 1.210 | 1.230 | 81,913 | -0.02(-1.60%) |
Aug 28, 2019 | 1.320 | 1.320 | 1.150 | 1.250 | 212,726 | -0.08(-6.02%) |
Aug 27, 2019 | 1.370 | 1.370 | 1.300 | 1.330 | 134,457 | -0.04(-2.92%) |
Aug 26, 2019 | 1.390 | 1.390 | 1.330 | 1.370 | 112,100 | +0.00(+0.00%) |
Aug 23, 2019 | 1.360 | 1.380 | 1.330 | 1.370 | 150,200 | +0.02(+1.48%) |
Aug 22, 2019 | 1.330 | 1.360 | 1.320 | 1.350 | 201,699 | +0.03(+2.27%) |
Aug 21, 2019 | 1.310 | 1.350 | 1.310 | 1.320 | 235,882 | -0.05(-3.65%) |
Aug 20, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 133,927 | -0.03(-2.14%) |
Aug 19, 2019 | 1.400 | 1.400 | 1.350 | 1.400 | 248,658 | +0.04(+3.32%) |
Aug 16, 2019 | 1.370 | 1.390 | 1.320 | 1.355 | 104,000 | -0.01(-0.37%) |
Aug 15, 2019 | 1.350 | 1.390 | 1.300 | 1.360 | 93,565 | +0.00(+0.00%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.330 | 1.360 | 98,121 | -0.05(-3.55%) |
Aug 13, 2019 | 1.450 | 1.470 | 1.350 | 1.410 | 139,962 | -0.04(-2.76%) |
Aug 12, 2019 | 1.390 | 1.450 | 1.340 | 1.450 | 141,471 | +0.05(+3.57%) |
Aug 09, 2019 | 1.440 | 1.460 | 1.390 | 1.400 | 90,800 | +0.00(+0.00%) |
Aug 08, 2019 | 1.470 | 1.493 | 1.310 | 1.400 | 258,396 | -0.07(-4.76%) |
Aug 07, 2019 | 1.500 | 1.550 | 1.420 | 1.470 | 339,540 | -0.03(-2.00%) |
Aug 06, 2019 | 1.440 | 1.530 | 1.440 | 1.500 | 391,245 | +0.05(+3.45%) |
Aug 05, 2019 | 1.420 | 1.490 | 1.380 | 1.450 | 350,884 | +0.00(+0.00%) |
Aug 02, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 97,600 | +0.04(+2.84%) |