Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8000 | 0.9500 | 0.8000 | 0.8337 | 52,595 | +0.05(+6.88%) |
Sep 27, 2019 | 0.7909 | 0.8190 | 0.7800 | 0.7800 | 23,100 | +0.01(+1.04%) |
Sep 26, 2019 | 0.8300 | 0.9500 | 0.7000 | 0.7720 | 173,547 | -0.06(-6.99%) |
Sep 25, 2019 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 1,381 | -0.02(-2.26%) |
Sep 24, 2019 | 0.8508 | 0.8800 | 0.7500 | 0.8492 | 28,480 | +0.02(+2.30%) |
Sep 23, 2019 | 0.8850 | 0.8870 | 0.8300 | 0.8301 | 4,403 | -0.05(-6.20%) |
Sep 20, 2019 | 0.9000 | 0.9000 | 0.8303 | 0.8850 | 3,400 | +0.06(+6.63%) |
Sep 19, 2019 | 0.8320 | 0.9100 | 0.8125 | 0.8300 | 8,512 | +0.00(+0.00%) |
Sep 18, 2019 | 0.8300 | 0.8500 | 0.8000 | 0.8300 | 7,729 | -0.02(-2.35%) |
Sep 17, 2019 | 0.8100 | 0.9215 | 0.8100 | 0.8500 | 21,232 | +0.03(+3.66%) |
Sep 16, 2019 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 7,948 | +0.02(+2.50%) |
Sep 13, 2019 | 0.7900 | 0.8460 | 0.7900 | 0.8000 | 18,600 | -0.04(-4.76%) |
Sep 12, 2019 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 4,578 | +0.02(+2.44%) |
Sep 11, 2019 | 0.7800 | 0.8700 | 0.7800 | 0.8200 | 28,706 | +0.01(+1.23%) |
Sep 10, 2019 | 0.7800 | 0.9400 | 0.7600 | 0.8100 | 41,428 | +0.03(+3.18%) |
Sep 09, 2019 | 0.8079 | 0.8100 | 0.7850 | 0.7850 | 4,066 | +0.02(+2.35%) |
Sep 06, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.7670 | 9,500 | +0.01(+1.75%) |
Sep 05, 2019 | 0.7924 | 0.8000 | 0.7500 | 0.7538 | 8,593 | -0.03(-4.00%) |
Sep 04, 2019 | 0.8500 | 0.8685 | 0.7000 | 0.7852 | 53,034 | -0.08(-9.50%) |
Sep 03, 2019 | 0.8641 | 0.9074 | 0.8641 | 0.8676 | 2,714 | +0.00(+0.41%) |
Aug 30, 2019 | 0.9200 | 0.9252 | 0.8641 | 0.8641 | 11,800 | -0.06(-6.08%) |
Aug 29, 2019 | 0.9811 | 0.9811 | 0.8640 | 0.9200 | 23,205 | -0.07(-6.98%) |
Aug 28, 2019 | 0.9600 | 0.9900 | 0.9600 | 0.9890 | 2,533 | -0.00(-0.10%) |
Aug 27, 2019 | 0.9608 | 0.9900 | 0.9608 | 0.9900 | 19,645 | -0.06(-5.71%) |
Aug 26, 2019 | 0.9600 | 1.060 | 0.9543 | 1.050 | 13,118 | +0.05(+5.00%) |
Aug 23, 2019 | 0.9500 | 1.000 | 0.9500 | 1.000 | 6,000 | +0.02(+2.16%) |
Aug 22, 2019 | 0.9789 | 0.9800 | 0.9510 | 0.9789 | 3,527 | -0.01(-1.12%) |
Aug 21, 2019 | 0.9500 | 1.000 | 0.9300 | 0.9900 | 7,315 | -0.00(-0.01%) |
Aug 20, 2019 | 0.9708 | 0.9901 | 0.9708 | 0.9901 | 1,983 | -0.01(-0.78%) |
Aug 19, 2019 | 0.9750 | 1.005 | 0.9750 | 0.9979 | 753 | +0.04(+4.51%) |
Aug 16, 2019 | 0.9500 | 0.9626 | 0.9500 | 0.9548 | 900 | -0.00(-0.33%) |
Aug 15, 2019 | 0.9600 | 0.9600 | 0.9500 | 0.9580 | 7,840 | -0.04(-4.20%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.9700 | 1.000 | 5,603 | +0.00(+0.00%) |
Aug 13, 2019 | 1.000 | 1.010 | 0.9548 | 1.000 | 1,077 | -0.02(-1.51%) |
Aug 12, 2019 | 1.020 | 1.040 | 0.9500 | 1.015 | 13,709 | +0.03(+3.02%) |
Aug 09, 2019 | 0.9700 | 0.9855 | 0.9700 | 0.9855 | 2,200 | -0.00(-0.45%) |
Aug 08, 2019 | 0.9599 | 1.040 | 0.9599 | 0.9900 | 25,359 | -0.02(-1.98%) |
Aug 07, 2019 | 0.9700 | 1.010 | 0.9600 | 1.010 | 7,700 | -0.01(-0.98%) |
Aug 06, 2019 | 0.9923 | 1.030 | 0.9923 | 1.020 | 11,794 | +0.03(+2.93%) |
Aug 05, 2019 | 1.000 | 1.010 | 0.9500 | 0.9910 | 12,289 | -0.06(-5.62%) |
Aug 02, 2019 | 1.010 | 1.050 | 0.9500 | 1.050 | 9,300 | +0.03(+2.94%) |
Aug 01, 2019 | 1.055 | 1.055 | 1.010 | 1.020 | 22,691 | +0.01(+0.99%) |
Jul 31, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 11,584 | -0.02(-1.87%) |
Jul 30, 2019 | 1.050 | 1.060 | 1.020 | 1.029 | 13,697 | +0.03(+2.92%) |
Jul 29, 2019 | 1.090 | 1.090 | 1.000 | 1.000 | 12,031 | -0.04(-3.85%) |
Jul 26, 2019 | 1.089 | 1.089 | 1.010 | 1.040 | 7,800 | +0.00(+0.00%) |
Jul 25, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 25,450 | +0.04(+4.00%) |
Jul 24, 2019 | 1.030 | 1.040 | 1.000 | 1.000 | 16,315 | +0.00(+0.00%) |
Jul 23, 2019 | 1.060 | 1.090 | 0.9900 | 1.000 | 21,854 | -0.06(-5.66%) |
Jul 22, 2019 | 1.100 | 1.100 | 1.049 | 1.060 | 10,126 | +0.01(+0.94%) |
Jul 19, 2019 | 1.100 | 1.110 | 1.040 | 1.050 | 20,400 | -0.04(-3.92%) |
Jul 18, 2019 | 1.073 | 1.093 | 1.030 | 1.093 | 12,774 | -0.01(-0.65%) |
Jul 17, 2019 | 1.050 | 1.100 | 1.032 | 1.100 | 24,492 | +0.04(+3.75%) |
Jul 16, 2019 | 1.060 | 1.110 | 1.020 | 1.060 | 3,424 | +0.00(+0.02%) |
Jul 15, 2019 | 1.060 | 1.130 | 1.020 | 1.060 | 43,507 | -0.01(-0.93%) |
Jul 12, 2019 | 1.020 | 1.090 | 1.020 | 1.070 | 9,500 | +0.06(+5.94%) |
Jul 11, 2019 | 1.090 | 1.100 | 1.010 | 1.010 | 30,453 | -0.09(-8.18%) |
Jul 10, 2019 | 1.080 | 1.130 | 1.015 | 1.100 | 23,861 | +0.03(+2.80%) |
Jul 09, 2019 | 1.100 | 1.140 | 1.030 | 1.070 | 24,303 | +0.00(+0.00%) |
Jul 08, 2019 | 1.100 | 1.150 | 1.070 | 1.070 | 26,832 | -0.04(-3.60%) |
Jul 05, 2019 | 1.120 | 1.170 | 1.050 | 1.110 | 18,200 | -0.02(-1.77%) |
Jul 03, 2019 | 1.100 | 1.180 | 1.100 | 1.130 | 40,200 | +0.03(+2.73%) |
Jul 02, 2019 | 1.100 | 1.460 | 1.050 | 1.100 | 410,124 | +0.04(+3.77%) |