Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9483 | 0.9550 | 0.8800 | 0.8871 | 663,344 | -0.06(-6.62%) |
Sep 27, 2019 | 0.9850 | 0.9850 | 0.9458 | 0.9500 | 376,400 | -0.03(-3.19%) |
Sep 26, 2019 | 0.9835 | 1.010 | 0.9624 | 0.9813 | 305,750 | -0.01(-1.15%) |
Sep 25, 2019 | 0.9505 | 1.035 | 0.9390 | 0.9927 | 752,221 | -0.01(-0.73%) |
Sep 24, 2019 | 1.010 | 1.060 | 0.9927 | 1.000 | 536,194 | -0.05(-4.76%) |
Sep 23, 2019 | 1.035 | 1.060 | 1.000 | 1.050 | 237,978 | +0.02(+1.94%) |
Sep 20, 2019 | 1.000 | 1.070 | 1.000 | 1.030 | 412,400 | -0.01(-0.96%) |
Sep 19, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 412,977 | -0.02(-2.26%) |
Sep 18, 2019 | 1.080 | 1.113 | 1.040 | 1.064 | 606,859 | -0.02(-2.12%) |
Sep 17, 2019 | 1.025 | 1.087 | 1.020 | 1.087 | 466,908 | +0.03(+2.56%) |
Sep 16, 2019 | 1.050 | 1.080 | 1.040 | 1.060 | 237,163 | +0.02(+1.92%) |
Sep 13, 2019 | 1.105 | 1.110 | 1.030 | 1.040 | 224,600 | -0.01(-0.95%) |
Sep 12, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 305,561 | -0.02(-2.33%) |
Sep 11, 2019 | 1.120 | 1.120 | 1.040 | 1.075 | 253,494 | -0.02(-1.38%) |
Sep 10, 2019 | 1.070 | 1.110 | 1.050 | 1.090 | 255,080 | +0.01(+0.93%) |
Sep 09, 2019 | 1.110 | 1.130 | 1.080 | 1.080 | 340,412 | +0.00(+0.00%) |
Sep 06, 2019 | 1.045 | 1.130 | 1.030 | 1.080 | 668,200 | +0.03(+2.86%) |
Sep 05, 2019 | 1.030 | 1.070 | 1.019 | 1.050 | 482,137 | +0.02(+1.94%) |
Sep 04, 2019 | 1.040 | 1.046 | 1.010 | 1.030 | 218,290 | -0.01(-0.82%) |
Sep 03, 2019 | 1.000 | 1.056 | 0.9926 | 1.038 | 276,670 | +0.02(+1.61%) |
Aug 30, 2019 | 1.020 | 1.060 | 1.010 | 1.022 | 264,900 | +0.00(+0.20%) |
Aug 29, 2019 | 1.070 | 1.070 | 0.9959 | 1.020 | 432,029 | -0.01(-0.93%) |
Aug 28, 2019 | 0.9812 | 1.040 | 0.9500 | 1.030 | 640,431 | +0.04(+4.00%) |
Aug 27, 2019 | 1.085 | 1.085 | 0.9738 | 0.9900 | 637,364 | -0.06(-5.71%) |
Aug 26, 2019 | 1.070 | 1.110 | 1.038 | 1.050 | 477,681 | -0.05(-4.55%) |
Aug 23, 2019 | 1.180 | 1.190 | 1.070 | 1.100 | 436,000 | -0.03(-2.65%) |
Aug 22, 2019 | 1.225 | 1.240 | 1.120 | 1.130 | 420,525 | -0.08(-6.61%) |
Aug 21, 2019 | 1.290 | 1.320 | 1.190 | 1.210 | 468,938 | -0.07(-5.47%) |
Aug 20, 2019 | 1.200 | 1.303 | 1.200 | 1.280 | 1,266,319 | +0.10(+8.47%) |
Aug 19, 2019 | 1.110 | 1.200 | 1.085 | 1.180 | 918,268 | +0.09(+8.21%) |
Aug 16, 2019 | 1.016 | 1.100 | 0.9891 | 1.091 | 538,400 | +0.11(+11.28%) |
Aug 15, 2019 | 0.9806 | 1.030 | 0.9582 | 0.9800 | 678,658 | -0.05(-4.85%) |
Aug 14, 2019 | 1.100 | 1.110 | 1.010 | 1.030 | 604,787 | -0.06(-5.33%) |
Aug 13, 2019 | 1.080 | 1.092 | 0.9700 | 1.088 | 1,231,582 | +0.14(+14.53%) |
Aug 12, 2019 | 0.9000 | 0.9659 | 0.8500 | 0.9500 | 804,555 | +0.07(+7.55%) |
Aug 09, 2019 | 0.9900 | 1.050 | 0.8795 | 0.8833 | 753,700 | -0.14(-13.50%) |
Aug 08, 2019 | 0.9935 | 1.030 | 0.9900 | 1.021 | 271,425 | +0.01(+1.10%) |
Aug 07, 2019 | 1.070 | 1.070 | 0.9990 | 1.010 | 319,423 | -0.04(-3.81%) |
Aug 06, 2019 | 1.065 | 1.090 | 1.035 | 1.050 | 271,449 | -0.01(-0.94%) |
Aug 05, 2019 | 1.060 | 1.100 | 1.010 | 1.060 | 310,090 | +0.00(+0.00%) |
Aug 02, 2019 | 1.025 | 1.067 | 1.025 | 1.060 | 404,000 | +0.03(+3.26%) |
Aug 01, 2019 | 1.030 | 1.050 | 1.010 | 1.026 | 293,399 | -0.00(-0.34%) |
Jul 31, 2019 | 1.055 | 1.080 | 1.030 | 1.030 | 248,970 | -0.04(-3.74%) |
Jul 30, 2019 | 1.065 | 1.100 | 1.050 | 1.070 | 184,200 | -0.03(-2.73%) |
Jul 29, 2019 | 1.100 | 1.160 | 1.050 | 1.100 | 486,269 | -0.02(-1.79%) |
Jul 26, 2019 | 1.100 | 1.157 | 1.096 | 1.120 | 301,200 | +0.02(+1.77%) |
Jul 25, 2019 | 1.090 | 1.125 | 1.080 | 1.101 | 217,260 | +0.03(+2.85%) |
Jul 24, 2019 | 1.030 | 1.080 | 1.030 | 1.070 | 152,286 | +0.02(+2.32%) |
Jul 23, 2019 | 1.080 | 1.110 | 1.040 | 1.046 | 385,451 | -0.03(-3.18%) |
Jul 22, 2019 | 1.100 | 1.175 | 1.071 | 1.080 | 317,704 | -0.03(-2.36%) |
Jul 19, 2019 | 1.140 | 1.145 | 1.090 | 1.106 | 299,000 | -0.03(-2.97%) |
Jul 18, 2019 | 1.200 | 1.220 | 1.140 | 1.140 | 301,591 | -0.03(-2.52%) |
Jul 17, 2019 | 1.070 | 1.200 | 1.050 | 1.169 | 661,681 | +0.10(+9.30%) |
Jul 16, 2019 | 1.050 | 1.100 | 1.030 | 1.070 | 188,045 | +0.02(+1.90%) |
Jul 15, 2019 | 1.015 | 1.090 | 0.9924 | 1.050 | 260,485 | +0.03(+2.94%) |
Jul 12, 2019 | 1.010 | 1.051 | 1.000 | 1.020 | 622,000 | -0.03(-3.32%) |
Jul 11, 2019 | 1.080 | 1.110 | 1.038 | 1.055 | 525,182 | -0.04(-3.21%) |
Jul 10, 2019 | 1.090 | 1.140 | 1.080 | 1.090 | 392,085 | -0.02(-1.80%) |
Jul 09, 2019 | 1.135 | 1.140 | 1.090 | 1.110 | 245,623 | -0.03(-2.63%) |
Jul 08, 2019 | 1.170 | 1.215 | 1.130 | 1.140 | 211,502 | -0.03(-2.56%) |
Jul 05, 2019 | 1.130 | 1.200 | 1.130 | 1.170 | 194,700 | -0.03(-2.28%) |
Jul 03, 2019 | 1.150 | 1.200 | 1.120 | 1.197 | 166,100 | +0.05(+4.11%) |
Jul 02, 2019 | 1.200 | 1.205 | 1.140 | 1.150 | 138,727 | -0.01(-0.86%) |