Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6300 | 0.6976 | 0.6300 | 0.6701 | 3,192 | +0.01(+1.53%) |
Oct 30, 2019 | 0.6500 | 0.6660 | 0.6500 | 0.6600 | 1,598 | -0.02(-2.94%) |
Oct 29, 2019 | 0.6500 | 0.7208 | 0.6500 | 0.6800 | 11,429 | -0.01(-0.73%) |
Oct 28, 2019 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 8,271 | -0.02(-2.45%) |
Oct 25, 2019 | 0.6985 | 0.7200 | 0.6950 | 0.7022 | 11,700 | -0.05(-6.27%) |
Oct 24, 2019 | 0.7910 | 0.8108 | 0.6700 | 0.7492 | 20,083 | -0.04(-4.79%) |
Oct 23, 2019 | 0.7280 | 0.7869 | 0.7000 | 0.7869 | 2,982 | +0.03(+3.54%) |
Oct 22, 2019 | 0.8400 | 0.8400 | 0.7043 | 0.7600 | 8,851 | -0.06(-6.78%) |
Oct 21, 2019 | 0.7625 | 0.8500 | 0.7100 | 0.8153 | 10,276 | +0.03(+3.83%) |
Oct 18, 2019 | 0.8800 | 0.8800 | 0.6501 | 0.7852 | 27,900 | -0.09(-10.26%) |
Oct 17, 2019 | 0.7001 | 0.8750 | 0.6400 | 0.8750 | 150,666 | +0.20(+28.87%) |
Oct 16, 2019 | 0.8500 | 0.8500 | 0.6501 | 0.6790 | 64,072 | -0.17(-20.12%) |
Oct 15, 2019 | 0.9554 | 0.9554 | 0.8201 | 0.8500 | 50,028 | -0.11(-11.90%) |
Oct 14, 2019 | 0.9969 | 1.040 | 0.9500 | 0.9648 | 7,354 | -0.02(-2.07%) |
Oct 11, 2019 | 1.000 | 1.016 | 0.9845 | 0.9852 | 7,200 | -0.01(-1.48%) |
Oct 10, 2019 | 1.000 | 1.013 | 1.000 | 1.000 | 1,726 | -0.00(-0.42%) |
Oct 09, 2019 | 1.005 | 1.006 | 1.001 | 1.004 | 1,108 | +0.00(+0.05%) |
Oct 08, 2019 | 1.010 | 1.020 | 1.000 | 1.004 | 10,703 | -0.01(-0.62%) |
Oct 07, 2019 | 1.010 | 1.040 | 1.004 | 1.010 | 4,277 | -0.01(-0.98%) |
Oct 04, 2019 | 1.000 | 1.020 | 1.000 | 1.020 | 3,100 | +0.02(+2.00%) |
Oct 03, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 6,337 | +0.00(+0.00%) |
Oct 02, 2019 | 1.010 | 1.040 | 1.000 | 1.000 | 11,080 | -0.02(-1.96%) |
Oct 01, 2019 | 1.000 | 1.020 | 1.000 | 1.020 | 6,941 | +0.01(+0.99%) |
Sep 30, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 17,379 | +0.00(+0.00%) |
Sep 27, 2019 | 1.030 | 1.120 | 1.010 | 1.010 | 10,800 | -0.03(-2.88%) |
Sep 26, 2019 | 1.190 | 1.240 | 1.040 | 1.040 | 34,594 | -0.06(-5.45%) |
Sep 25, 2019 | 1.060 | 1.320 | 1.050 | 1.100 | 101,560 | +0.06(+6.04%) |
Sep 24, 2019 | 1.030 | 1.065 | 1.030 | 1.037 | 7,428 | -0.02(-2.14%) |
Sep 23, 2019 | 1.080 | 1.090 | 1.050 | 1.060 | 5,303 | -0.02(-1.85%) |
Sep 20, 2019 | 1.040 | 1.080 | 1.030 | 1.080 | 17,300 | +0.05(+4.85%) |
Sep 19, 2019 | 1.030 | 1.045 | 1.030 | 1.030 | 3,035 | +0.00(+0.00%) |
Sep 18, 2019 | 1.030 | 1.100 | 1.030 | 1.030 | 6,819 | +0.00(+0.00%) |
Sep 17, 2019 | 1.030 | 1.150 | 1.030 | 1.030 | 5,184 | -0.06(-5.16%) |
Sep 16, 2019 | 1.070 | 1.086 | 1.030 | 1.086 | 3,979 | +0.02(+1.50%) |
Sep 13, 2019 | 1.010 | 1.075 | 1.010 | 1.070 | 5,900 | +0.05(+4.90%) |
Sep 12, 2019 | 1.100 | 1.197 | 1.010 | 1.020 | 31,810 | -0.19(-15.68%) |
Sep 11, 2019 | 1.170 | 1.210 | 1.043 | 1.210 | 38,635 | +0.04(+3.37%) |
Sep 10, 2019 | 1.234 | 1.240 | 1.170 | 1.170 | 18,589 | -0.07(-5.90%) |
Sep 09, 2019 | 1.250 | 1.298 | 1.210 | 1.244 | 8,299 | -0.06(-4.33%) |
Sep 06, 2019 | 1.323 | 1.349 | 1.300 | 1.300 | 7,700 | -0.08(-5.80%) |
Sep 05, 2019 | 1.360 | 1.380 | 1.200 | 1.380 | 9,783 | +0.16(+13.41%) |
Sep 04, 2019 | 1.400 | 1.410 | 1.176 | 1.217 | 29,557 | -0.18(-13.12%) |
Sep 03, 2019 | 1.400 | 1.420 | 1.400 | 1.401 | 3,665 | -0.01(-0.67%) |
Aug 30, 2019 | 1.411 | 1.413 | 1.410 | 1.410 | 1,300 | +0.00(+0.00%) |
Aug 29, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 14,342 | +0.00(+0.00%) |
Aug 28, 2019 | 1.438 | 1.440 | 1.410 | 1.410 | 9,599 | -0.01(-0.70%) |
Aug 27, 2019 | 1.418 | 1.430 | 1.417 | 1.420 | 2,185 | -0.02(-1.39%) |
Aug 26, 2019 | 1.410 | 1.440 | 1.410 | 1.440 | 7,335 | +0.03(+2.13%) |
Aug 23, 2019 | 1.420 | 1.518 | 1.410 | 1.410 | 21,600 | -0.02(-1.30%) |
Aug 22, 2019 | 1.420 | 1.429 | 1.420 | 1.429 | 512 | +0.02(+1.32%) |
Aug 21, 2019 | 1.422 | 1.422 | 1.410 | 1.410 | 4,697 | -0.02(-1.40%) |
Aug 20, 2019 | 1.427 | 1.502 | 1.427 | 1.430 | 3,737 | +0.01(+0.70%) |
Aug 19, 2019 | 1.420 | 1.510 | 1.420 | 1.420 | 10,366 | +0.01(+0.71%) |
Aug 16, 2019 | 1.410 | 1.425 | 1.410 | 1.410 | 4,400 | -0.01(-0.70%) |
Aug 15, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 204 | -0.01(-0.50%) |
Aug 14, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 905 | +0.01(+0.51%) |
Aug 13, 2019 | 1.420 | 1.440 | 1.420 | 1.420 | 1,910 | +0.00(+0.00%) |
Aug 12, 2019 | 1.440 | 1.440 | 1.410 | 1.420 | 1,820 | +0.01(+0.70%) |
Aug 09, 2019 | 1.410 | 1.422 | 1.410 | 1.410 | 1,800 | +0.00(+0.01%) |
Aug 08, 2019 | 1.410 | 1.420 | 1.410 | 1.410 | 3,085 | -0.01(-0.86%) |
Aug 07, 2019 | 1.429 | 1.431 | 1.410 | 1.422 | 15,617 | -0.01(-0.54%) |
Aug 06, 2019 | 1.430 | 1.440 | 1.420 | 1.430 | 5,027 | -0.01(-0.69%) |
Aug 05, 2019 | 1.469 | 1.469 | 1.421 | 1.440 | 3,009 | +0.00(+0.35%) |
Aug 02, 2019 | 1.420 | 1.500 | 1.420 | 1.435 | 4,100 | -0.01(-1.03%) |