Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9000 | 0.9200 | 0.8000 | 0.8100 | 86,131 | -0.04(-5.20%) |
Sep 27, 2019 | 0.9200 | 0.9200 | 0.8113 | 0.8544 | 21,900 | -0.03(-3.26%) |
Sep 26, 2019 | 0.9300 | 0.9850 | 0.8500 | 0.8832 | 39,452 | -0.05(-5.03%) |
Sep 25, 2019 | 0.9500 | 0.9900 | 0.8761 | 0.9300 | 40,108 | +0.03(+3.33%) |
Sep 24, 2019 | 0.9200 | 0.9500 | 0.8815 | 0.9000 | 49,459 | -0.02(-2.18%) |
Sep 23, 2019 | 1.000 | 1.000 | 0.9001 | 0.9201 | 44,721 | -0.08(-7.99%) |
Sep 20, 2019 | 1.030 | 1.180 | 1.000 | 1.000 | 109,100 | -0.03(-2.91%) |
Sep 19, 2019 | 0.9200 | 1.070 | 0.9200 | 1.030 | 888,848 | +0.08(+8.26%) |
Sep 18, 2019 | 0.9700 | 0.9700 | 0.9050 | 0.9514 | 26,096 | -0.01(-0.90%) |
Sep 17, 2019 | 0.8800 | 0.9600 | 0.8200 | 0.9600 | 235,556 | +0.14(+16.79%) |
Sep 16, 2019 | 0.8750 | 0.9300 | 0.8101 | 0.8220 | 78,720 | -0.02(-2.87%) |
Sep 13, 2019 | 0.8700 | 0.8700 | 0.8110 | 0.8463 | 16,700 | +0.01(+0.75%) |
Sep 12, 2019 | 0.8421 | 0.8856 | 0.8120 | 0.8400 | 5,903 | -0.04(-4.53%) |
Sep 11, 2019 | 0.8400 | 0.8799 | 0.8400 | 0.8799 | 21,719 | +0.03(+3.54%) |
Sep 10, 2019 | 0.8505 | 0.8505 | 0.8100 | 0.8498 | 27,599 | +0.04(+4.91%) |
Sep 09, 2019 | 0.8311 | 0.8726 | 0.8000 | 0.8100 | 13,463 | -0.05(-5.81%) |
Sep 06, 2019 | 0.8600 | 0.8800 | 0.8551 | 0.8600 | 22,800 | +0.01(+1.18%) |
Sep 05, 2019 | 0.8200 | 0.9000 | 0.8000 | 0.8500 | 23,769 | -0.05(-5.56%) |
Sep 04, 2019 | 0.9500 | 0.9500 | 0.8600 | 0.9000 | 18,644 | +0.00(+0.07%) |
Sep 03, 2019 | 0.9810 | 0.9980 | 0.8500 | 0.8994 | 88,160 | -0.08(-8.36%) |
Aug 30, 2019 | 0.9700 | 1.021 | 0.9700 | 0.9815 | 27,700 | -0.01(-0.85%) |
Aug 29, 2019 | 0.9714 | 1.050 | 0.9705 | 0.9899 | 43,169 | +0.02(+2.01%) |
Aug 28, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9704 | 14,077 | -0.03(-2.96%) |
Aug 27, 2019 | 1.000 | 1.000 | 0.9700 | 1.000 | 17,071 | +0.03(+2.56%) |
Aug 26, 2019 | 1.000 | 1.000 | 0.9700 | 0.9750 | 8,911 | -0.03(-2.50%) |
Aug 23, 2019 | 1.000 | 1.010 | 0.9200 | 1.000 | 41,000 | +0.02(+1.92%) |
Aug 22, 2019 | 1.035 | 1.040 | 0.9800 | 0.9812 | 24,026 | -0.01(-1.41%) |
Aug 21, 2019 | 1.040 | 1.040 | 0.9832 | 0.9952 | 10,688 | +0.01(+1.34%) |
Aug 20, 2019 | 0.9900 | 1.050 | 0.9801 | 0.9820 | 40,777 | -0.02(-1.80%) |
Aug 19, 2019 | 1.030 | 1.030 | 1.000 | 1.000 | 10,169 | -0.01(-0.99%) |
Aug 16, 2019 | 1.000 | 1.010 | 0.9700 | 1.010 | 13,900 | +0.04(+4.12%) |
Aug 15, 2019 | 1.020 | 1.020 | 0.9700 | 0.9700 | 16,221 | +0.01(+1.04%) |
Aug 14, 2019 | 1.020 | 1.030 | 0.9591 | 0.9600 | 12,119 | -0.06(-5.88%) |
Aug 13, 2019 | 1.002 | 1.090 | 1.000 | 1.020 | 26,371 | -0.03(-2.86%) |
Aug 12, 2019 | 1.070 | 1.070 | 1.000 | 1.050 | 11,653 | +0.03(+2.94%) |
Aug 09, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 34,800 | +0.00(+0.47%) |
Aug 08, 2019 | 1.014 | 1.050 | 1.000 | 1.015 | 21,091 | -0.01(-1.44%) |
Aug 07, 2019 | 1.000 | 1.050 | 1.000 | 1.030 | 13,944 | +0.03(+3.00%) |
Aug 06, 2019 | 1.000 | 1.030 | 0.9500 | 1.000 | 50,444 | +0.00(+0.00%) |
Aug 05, 2019 | 1.070 | 1.070 | 1.000 | 1.000 | 44,917 | -0.06(-5.66%) |
Aug 02, 2019 | 1.020 | 1.100 | 0.9200 | 1.060 | 82,700 | +0.07(+6.58%) |
Aug 01, 2019 | 1.100 | 1.100 | 0.9900 | 0.9946 | 90,121 | -0.02(-1.52%) |
Jul 31, 2019 | 1.030 | 1.030 | 1.000 | 1.010 | 55,473 | -0.03(-2.88%) |
Jul 30, 2019 | 1.070 | 1.160 | 1.000 | 1.040 | 149,289 | -0.03(-2.89%) |
Jul 29, 2019 | 1.130 | 1.130 | 1.030 | 1.071 | 33,123 | -0.04(-3.30%) |
Jul 26, 2019 | 1.101 | 1.170 | 1.090 | 1.108 | 20,900 | +0.04(+3.51%) |
Jul 25, 2019 | 1.160 | 1.199 | 1.000 | 1.070 | 24,806 | -0.06(-5.31%) |
Jul 24, 2019 | 1.170 | 1.170 | 1.130 | 1.130 | 22,990 | -0.03(-2.59%) |
Jul 23, 2019 | 1.200 | 1.230 | 1.150 | 1.160 | 10,009 | +0.01(+0.87%) |
Jul 22, 2019 | 1.180 | 1.220 | 1.130 | 1.150 | 30,653 | -0.04(-3.04%) |
Jul 19, 2019 | 1.180 | 1.186 | 1.160 | 1.186 | 35,400 | +0.02(+1.37%) |
Jul 18, 2019 | 1.160 | 1.201 | 1.160 | 1.170 | 8,130 | -0.01(-0.85%) |
Jul 17, 2019 | 1.180 | 1.200 | 1.166 | 1.180 | 19,496 | +0.00(+0.40%) |
Jul 16, 2019 | 1.180 | 1.200 | 1.170 | 1.175 | 55,324 | -0.01(-0.82%) |
Jul 15, 2019 | 1.200 | 1.238 | 1.170 | 1.185 | 30,482 | -0.03(-2.73%) |
Jul 12, 2019 | 1.180 | 1.260 | 1.180 | 1.218 | 57,500 | +0.01(+0.79%) |
Jul 11, 2019 | 1.197 | 1.220 | 1.190 | 1.209 | 27,871 | +0.02(+1.56%) |
Jul 10, 2019 | 1.210 | 1.298 | 1.160 | 1.190 | 82,329 | +0.00(+0.00%) |
Jul 09, 2019 | 1.270 | 1.270 | 1.166 | 1.190 | 7,806 | -0.04(-3.25%) |
Jul 08, 2019 | 1.220 | 1.250 | 1.190 | 1.230 | 9,759 | +0.01(+0.84%) |
Jul 05, 2019 | 1.160 | 1.270 | 1.160 | 1.220 | 18,000 | +0.06(+5.15%) |
Jul 03, 2019 | 1.290 | 1.290 | 1.160 | 1.160 | 16,400 | -0.06(-4.92%) |
Jul 02, 2019 | 1.200 | 1.240 | 1.180 | 1.220 | 36,344 | +0.02(+1.67%) |