Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.132 | 1.148 | 1.034 | 1.051 | 2,651,741 | -0.08(-7.19%) |
Sep 27, 2019 | 1.214 | 1.230 | 1.100 | 1.132 | 2,825,786 | -0.06(-4.80%) |
Sep 26, 2019 | 1.108 | 1.295 | 1.083 | 1.189 | 7,119,653 | +0.09(+8.15%) |
Sep 25, 2019 | 1.132 | 1.181 | 1.083 | 1.100 | 2,355,891 | -0.02(-2.17%) |
Sep 24, 2019 | 1.018 | 1.189 | 1.018 | 1.124 | 4,123,620 | +0.05(+4.55%) |
Sep 23, 2019 | 0.9936 | 1.083 | 0.9692 | 1.075 | 2,690,543 | +0.10(+10.00%) |
Sep 20, 2019 | 0.9611 | 0.9774 | 0.9122 | 0.9774 | 3,448,527 | +0.02(+1.69%) |
Sep 19, 2019 | 0.9529 | 1.018 | 0.9366 | 0.9611 | 4,542,466 | +0.01(+0.85%) |
Sep 18, 2019 | 0.8552 | 0.9651 | 0.8145 | 0.9529 | 5,386,354 | +0.09(+10.38%) |
Sep 17, 2019 | 0.8715 | 0.8959 | 0.8308 | 0.8633 | 3,258,432 | +0.01(+0.95%) |
Sep 16, 2019 | 0.9774 | 0.9936 | 0.8389 | 0.8552 | 4,686,832 | -0.12(-12.50%) |
Sep 13, 2019 | 1.124 | 1.148 | 0.9488 | 0.9774 | 4,372,816 | -0.15(-13.04%) |
Sep 12, 2019 | 1.328 | 1.385 | 1.091 | 1.124 | 7,973,786 | -0.25(-18.34%) |
Sep 11, 2019 | 1.051 | 1.385 | 1.043 | 1.376 | 13,759,263 | +0.33(+32.03%) |
Sep 10, 2019 | 0.8552 | 1.051 | 0.8347 | 1.043 | 7,497,881 | +0.20(+24.27%) |
Sep 09, 2019 | 0.8226 | 0.8470 | 0.8145 | 0.8389 | 2,067,451 | +0.02(+1.98%) |
Sep 06, 2019 | 0.7266 | 0.8226 | 0.7266 | 0.8226 | 3,377,682 | +0.08(+11.42%) |
Sep 05, 2019 | 0.7171 | 0.7493 | 0.7004 | 0.7383 | 1,323,926 | +0.01(+0.72%) |
Sep 04, 2019 | 0.6841 | 0.7575 | 0.6841 | 0.7330 | 1,864,274 | +0.06(+8.43%) |
Sep 03, 2019 | 0.7167 | 0.7325 | 0.6660 | 0.6760 | 2,130,496 | -0.07(-8.79%) |
Aug 30, 2019 | 0.7493 | 0.7737 | 0.7167 | 0.7412 | 1,348,863 | -0.00(-0.05%) |
Aug 29, 2019 | 0.7008 | 0.7739 | 0.7004 | 0.7416 | 2,127,385 | +0.04(+6.07%) |
Aug 28, 2019 | 0.7070 | 0.7272 | 0.6923 | 0.6991 | 748,905 | -0.00(-0.59%) |
Aug 27, 2019 | 0.7691 | 0.7691 | 0.6928 | 0.7033 | 1,938,115 | -0.07(-9.48%) |
Aug 26, 2019 | 0.6525 | 0.7895 | 0.6516 | 0.7769 | 5,524,075 | +0.12(+19.06%) |
Aug 23, 2019 | 0.6679 | 0.6816 | 0.6434 | 0.6525 | 1,545,802 | -0.01(-2.08%) |
Aug 22, 2019 | 0.7061 | 0.7083 | 0.6597 | 0.6664 | 1,359,568 | -0.04(-5.65%) |
Aug 21, 2019 | 0.6882 | 0.7163 | 0.6842 | 0.7063 | 2,109,325 | +0.01(+2.02%) |
Aug 20, 2019 | 0.6923 | 0.7162 | 0.6679 | 0.6923 | 1,351,333 | +0.01(+1.87%) |
Aug 19, 2019 | 0.6841 | 0.6975 | 0.6525 | 0.6796 | 1,613,497 | +0.01(+1.42%) |
Aug 16, 2019 | 0.6648 | 0.6958 | 0.6444 | 0.6701 | 1,844,772 | +0.02(+2.48%) |
Aug 15, 2019 | 0.6924 | 0.6966 | 0.6419 | 0.6539 | 2,709,809 | -0.03(-4.18%) |
Aug 14, 2019 | 0.7086 | 0.7249 | 0.6434 | 0.6824 | 4,688,155 | -0.04(-5.79%) |
Aug 13, 2019 | 0.7167 | 0.7497 | 0.7005 | 0.7243 | 1,523,085 | +0.00(+0.01%) |
Aug 12, 2019 | 0.6992 | 0.8796 | 0.6950 | 0.7242 | 1,677,026 | +0.01(+1.16%) |
Aug 09, 2019 | 0.7493 | 0.7493 | 0.6787 | 0.7159 | 2,554,319 | -0.03(-3.68%) |
Aug 08, 2019 | 0.7590 | 0.7819 | 0.7365 | 0.7433 | 1,290,552 | -0.02(-2.06%) |
Aug 07, 2019 | 0.7330 | 0.7784 | 0.7086 | 0.7589 | 1,502,191 | +0.03(+3.63%) |
Aug 06, 2019 | 0.7656 | 0.7735 | 0.7199 | 0.7324 | 2,161,520 | -0.03(-3.44%) |
Aug 05, 2019 | 0.7900 | 0.8042 | 0.7330 | 0.7584 | 3,051,442 | -0.04(-4.55%) |
Aug 02, 2019 | 0.7819 | 0.8145 | 0.7575 | 0.7946 | 1,267,705 | +0.00(+0.57%) |
Aug 01, 2019 | 0.8715 | 0.9285 | 0.7819 | 0.7901 | 3,269,555 | -0.07(-7.61%) |
Jul 31, 2019 | 0.8959 | 0.9163 | 0.8470 | 0.8552 | 2,783,062 | -0.02(-1.87%) |
Jul 30, 2019 | 0.8308 | 0.8959 | 0.8267 | 0.8715 | 2,810,369 | +0.04(+4.90%) |
Jul 29, 2019 | 0.8063 | 0.8470 | 0.8063 | 0.8308 | 1,649,293 | +0.02(+2.50%) |
Jul 26, 2019 | 0.7706 | 0.8226 | 0.7542 | 0.8105 | 2,057,059 | +0.06(+8.16%) |
Jul 25, 2019 | 0.8308 | 0.8715 | 0.7493 | 0.7493 | 4,449,895 | -0.08(-9.80%) |
Jul 24, 2019 | 0.8145 | 0.8959 | 0.8145 | 0.8308 | 3,536,824 | +0.02(+2.00%) |
Jul 23, 2019 | 0.7656 | 0.8552 | 0.7672 | 0.8145 | 2,541,827 | +0.05(+6.00%) |
Jul 22, 2019 | 0.7900 | 0.8218 | 0.7401 | 0.7684 | 2,673,937 | +0.02(+2.54%) |
Jul 19, 2019 | 0.8145 | 0.8226 | 0.7493 | 0.7493 | 4,775,658 | -0.07(-8.91%) |
Jul 18, 2019 | 0.8959 | 0.9041 | 0.7982 | 0.8226 | 2,452,557 | -0.07(-7.34%) |
Jul 17, 2019 | 0.9448 | 0.9581 | 0.8633 | 0.8878 | 3,711,912 | -0.06(-6.03%) |
Jul 16, 2019 | 0.9366 | 0.9692 | 0.9041 | 0.9448 | 2,097,663 | +0.03(+3.57%) |
Jul 15, 2019 | 0.9285 | 0.9366 | 0.8796 | 0.9122 | 2,929,570 | -0.02(-2.61%) |
Jul 12, 2019 | 0.9692 | 0.9936 | 0.8959 | 0.9366 | 2,811,420 | -0.02(-2.54%) |
Jul 11, 2019 | 1.010 | 1.026 | 0.9122 | 0.9611 | 3,401,062 | -0.04(-4.07%) |
Jul 10, 2019 | 0.9774 | 1.043 | 0.9448 | 1.002 | 5,335,103 | +0.04(+4.24%) |
Jul 09, 2019 | 0.9203 | 0.9855 | 0.8878 | 0.9611 | 3,349,996 | +0.05(+5.36%) |
Jul 08, 2019 | 0.8552 | 0.9366 | 0.8389 | 0.9122 | 4,022,387 | +0.06(+6.67%) |
Jul 05, 2019 | 0.8308 | 0.8552 | 0.7964 | 0.8552 | 1,145,048 | +0.02(+1.94%) |
Jul 03, 2019 | 0.8389 | 0.8633 | 0.8226 | 0.8389 | 881,438 | +0.02(+1.98%) |
Jul 02, 2019 | 0.8552 | 0.8552 | 0.8145 | 0.8226 | 1,280,849 | -0.02(-1.94%) |