Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7300 | 0.7300 | 0.6300 | 0.6700 | 467,187 | -0.03(-4.29%) |
Oct 30, 2019 | 0.6300 | 0.7200 | 0.6000 | 0.7000 | 699,282 | +0.07(+11.11%) |
Oct 29, 2019 | 0.5768 | 0.7000 | 0.5729 | 0.6300 | 1,921,159 | +0.06(+10.57%) |
Oct 28, 2019 | 0.5743 | 0.5900 | 0.5600 | 0.5698 | 194,879 | +0.00(+0.32%) |
Oct 25, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5680 | 245,500 | +0.01(+1.43%) |
Oct 24, 2019 | 0.5433 | 0.5772 | 0.5200 | 0.5600 | 382,144 | +0.03(+5.66%) |
Oct 23, 2019 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 218,905 | +0.04(+7.90%) |
Oct 22, 2019 | 0.4887 | 0.5400 | 0.4887 | 0.4912 | 150,181 | +0.00(+0.24%) |
Oct 21, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.4900 | 154,234 | +0.00(+0.82%) |
Oct 18, 2019 | 0.5180 | 0.5350 | 0.4802 | 0.4860 | 205,700 | -0.03(-6.29%) |
Oct 17, 2019 | 0.4459 | 0.5700 | 0.4448 | 0.5186 | 1,153,961 | +0.08(+17.86%) |
Oct 16, 2019 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 171,544 | +0.01(+3.51%) |
Oct 15, 2019 | 0.4431 | 0.4500 | 0.4200 | 0.4251 | 203,116 | +0.00(+0.73%) |
Oct 14, 2019 | 0.4120 | 0.4480 | 0.4020 | 0.4220 | 283,058 | +0.02(+4.20%) |
Oct 11, 2019 | 0.4300 | 0.4325 | 0.4020 | 0.4050 | 293,100 | -0.02(-5.81%) |
Oct 10, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4300 | 205,083 | -0.02(-3.37%) |
Oct 09, 2019 | 0.4398 | 0.4799 | 0.4220 | 0.4450 | 371,205 | -0.00(-0.56%) |
Oct 08, 2019 | 0.4520 | 0.4685 | 0.4398 | 0.4475 | 60,336 | -0.00(-1.00%) |
Oct 07, 2019 | 0.4735 | 0.4864 | 0.4420 | 0.4520 | 188,885 | -0.02(-4.56%) |
Oct 04, 2019 | 0.5000 | 0.5234 | 0.4500 | 0.4736 | 125,700 | -0.03(-5.28%) |
Oct 03, 2019 | 0.5100 | 0.5295 | 0.5000 | 0.5000 | 125,051 | -0.03(-5.66%) |
Oct 02, 2019 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 148,621 | -0.02(-3.64%) |
Oct 01, 2019 | 0.5325 | 0.5701 | 0.5151 | 0.5500 | 77,425 | -0.00(-0.52%) |
Sep 30, 2019 | 0.5627 | 0.5627 | 0.5152 | 0.5529 | 112,523 | +0.02(+3.91%) |
Sep 27, 2019 | 0.5577 | 0.5744 | 0.5113 | 0.5321 | 189,900 | -0.03(-4.59%) |
Sep 26, 2019 | 0.6200 | 0.6200 | 0.5510 | 0.5577 | 162,403 | -0.02(-3.84%) |
Sep 25, 2019 | 0.5800 | 0.6000 | 0.5400 | 0.5800 | 186,187 | -0.01(-1.73%) |
Sep 24, 2019 | 0.5931 | 0.6200 | 0.5800 | 0.5902 | 160,596 | -0.01(-1.88%) |
Sep 23, 2019 | 0.6169 | 0.6189 | 0.5800 | 0.6015 | 144,124 | +0.00(+0.07%) |
Sep 20, 2019 | 0.6001 | 0.6198 | 0.6001 | 0.6011 | 66,400 | -0.00(-0.25%) |
Sep 19, 2019 | 0.6180 | 0.6280 | 0.6001 | 0.6026 | 207,678 | -0.01(-2.02%) |
Sep 18, 2019 | 0.6416 | 0.6581 | 0.5900 | 0.6150 | 338,469 | -0.03(-3.91%) |
Sep 17, 2019 | 0.6795 | 0.7000 | 0.6340 | 0.6400 | 273,587 | -0.01(-1.54%) |
Sep 16, 2019 | 0.7100 | 0.7200 | 0.6400 | 0.6500 | 374,919 | -0.06(-8.67%) |
Sep 13, 2019 | 0.6320 | 0.7348 | 0.6300 | 0.7117 | 719,500 | +0.08(+11.92%) |
Sep 12, 2019 | 0.6700 | 0.6701 | 0.6200 | 0.6359 | 207,214 | -0.02(-3.65%) |
Sep 11, 2019 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 350,585 | +0.04(+5.79%) |
Sep 10, 2019 | 0.6200 | 0.6479 | 0.6100 | 0.6239 | 171,584 | -0.01(-2.13%) |
Sep 09, 2019 | 0.6300 | 0.6710 | 0.6250 | 0.6375 | 366,063 | +0.01(+1.19%) |
Sep 06, 2019 | 0.6400 | 0.6700 | 0.5833 | 0.6300 | 714,900 | +0.02(+3.26%) |
Sep 05, 2019 | 0.6078 | 0.6670 | 0.5633 | 0.6101 | 851,698 | +0.01(+1.68%) |
Sep 04, 2019 | 0.5900 | 0.6193 | 0.5520 | 0.6000 | 441,464 | +0.02(+4.00%) |
Sep 03, 2019 | 0.6306 | 0.6400 | 0.5701 | 0.5769 | 368,387 | -0.05(-8.43%) |
Aug 30, 2019 | 0.6200 | 0.6500 | 0.6111 | 0.6300 | 424,200 | -0.00(-0.32%) |
Aug 29, 2019 | 0.6450 | 0.6500 | 0.6020 | 0.6320 | 665,145 | -0.03(-4.00%) |
Aug 28, 2019 | 0.6500 | 0.6900 | 0.6100 | 0.6583 | 1,028,081 | +0.01(+1.28%) |
Aug 27, 2019 | 0.7300 | 0.7400 | 0.6000 | 0.6500 | 1,157,347 | -0.12(-15.66%) |
Aug 26, 2019 | 0.8550 | 0.9000 | 0.7125 | 0.7707 | 5,590,914 | +0.01(+0.75%) |
Aug 23, 2019 | 0.7684 | 0.7900 | 0.7550 | 0.7650 | 319,000 | -0.01(-0.65%) |
Aug 22, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 167,155 | -0.00(-0.03%) |
Aug 21, 2019 | 0.7689 | 0.7917 | 0.7300 | 0.7702 | 140,487 | +0.00(+0.17%) |
Aug 20, 2019 | 0.7700 | 0.7883 | 0.7100 | 0.7689 | 313,488 | -0.01(-0.79%) |
Aug 19, 2019 | 0.8400 | 0.8421 | 0.7500 | 0.7750 | 476,998 | -0.05(-6.62%) |
Aug 16, 2019 | 0.8600 | 0.8744 | 0.8012 | 0.8299 | 366,900 | -0.02(-2.36%) |
Aug 15, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 455,545 | -0.08(-8.60%) |
Aug 14, 2019 | 0.9300 | 0.9900 | 0.8700 | 0.9300 | 2,396,020 | -0.64(-40.76%) |
Aug 13, 2019 | 1.650 | 2.450 | 1.540 | 1.570 | 3,973,049 | -0.12(-7.10%) |
Aug 12, 2019 | 1.640 | 1.800 | 1.620 | 1.690 | 40,106 | +0.01(+0.60%) |
Aug 09, 2019 | 1.610 | 1.840 | 1.610 | 1.680 | 117,200 | +0.07(+4.35%) |
Aug 08, 2019 | 1.560 | 1.640 | 1.560 | 1.610 | 54,338 | +0.03(+1.90%) |
Aug 07, 2019 | 1.660 | 1.660 | 1.550 | 1.580 | 46,662 | -0.10(-5.95%) |
Aug 06, 2019 | 1.580 | 1.700 | 1.520 | 1.680 | 271,699 | +0.14(+9.09%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.500 | 1.540 | 110,401 | -0.10(-6.10%) |
Aug 02, 2019 | 1.530 | 1.640 | 1.530 | 1.640 | 116,500 | +0.12(+7.89%) |