Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.8700 | 0.8899 | 0.8700 | 0.8830 | 449,500 | +0.01(+1.48%) |
Nov 27, 2019 | 0.9000 | 0.9000 | 0.8645 | 0.8701 | 383,100 | -0.02(-1.83%) |
Nov 26, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8863 | 981,165 | -0.02(-2.51%) |
Nov 25, 2019 | 0.9320 | 0.9500 | 0.8212 | 0.9091 | 2,359,440 | -0.02(-2.46%) |
Nov 22, 2019 | 0.9650 | 0.9750 | 0.9320 | 0.9320 | 527,700 | -0.03(-3.32%) |
Nov 21, 2019 | 0.9800 | 1.010 | 0.9615 | 0.9640 | 494,846 | -0.01(-0.62%) |
Nov 20, 2019 | 0.9715 | 1.000 | 0.9700 | 0.9700 | 662,334 | +0.00(+0.26%) |
Nov 19, 2019 | 0.9840 | 0.9928 | 0.9612 | 0.9675 | 300,101 | -0.00(-0.38%) |
Nov 18, 2019 | 0.9949 | 1.010 | 0.9619 | 0.9712 | 613,451 | -0.03(-2.88%) |
Nov 15, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 392,300 | +0.00(+0.00%) |
Nov 14, 2019 | 1.000 | 1.010 | 0.9900 | 1.000 | 315,403 | -0.01(-0.99%) |
Nov 13, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 456,530 | -0.01(-0.98%) |
Nov 12, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 239,783 | +0.00(+0.00%) |
Nov 11, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 767,443 | +0.00(+0.00%) |
Nov 08, 2019 | 1.020 | 1.030 | 1.010 | 1.020 | 337,500 | -0.01(-0.97%) |
Nov 07, 2019 | 0.9900 | 1.040 | 0.9700 | 1.030 | 749,496 | +0.04(+3.79%) |
Nov 06, 2019 | 0.9949 | 1.010 | 0.9700 | 0.9924 | 447,128 | -0.02(-1.74%) |
Nov 05, 2019 | 1.010 | 1.040 | 0.9842 | 1.010 | 764,757 | +0.00(+0.00%) |
Nov 04, 2019 | 0.9800 | 1.040 | 0.9700 | 1.010 | 1,173,529 | +0.03(+3.17%) |
Nov 01, 2019 | 0.9500 | 0.9828 | 0.9444 | 0.9790 | 609,900 | +0.03(+3.37%) |
Oct 31, 2019 | 1.000 | 1.010 | 0.9450 | 0.9471 | 890,656 | -0.05(-4.81%) |
Oct 30, 2019 | 1.000 | 1.010 | 0.9800 | 0.9950 | 339,978 | -0.02(-1.49%) |
Oct 29, 2019 | 1.010 | 1.010 | 0.9700 | 1.010 | 586,458 | +0.01(+1.10%) |
Oct 28, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9990 | 527,440 | +0.01(+0.95%) |
Oct 25, 2019 | 1.000 | 1.020 | 0.9790 | 0.9896 | 459,400 | -0.02(-2.02%) |
Oct 24, 2019 | 1.020 | 1.030 | 0.9800 | 1.010 | 715,068 | +0.00(+0.00%) |
Oct 23, 2019 | 1.030 | 1.030 | 1.010 | 1.010 | 376,795 | -0.02(-1.94%) |
Oct 22, 2019 | 1.040 | 1.051 | 1.020 | 1.030 | 412,466 | -0.01(-0.96%) |
Oct 21, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 326,101 | -0.01(-0.95%) |
Oct 18, 2019 | 1.050 | 1.060 | 1.030 | 1.050 | 319,300 | -0.01(-0.94%) |
Oct 17, 2019 | 1.000 | 1.060 | 0.9960 | 1.060 | 1,086,106 | +0.06(+6.43%) |
Oct 16, 2019 | 1.010 | 1.020 | 0.9800 | 0.9960 | 423,078 | -0.02(-2.35%) |
Oct 15, 2019 | 1.050 | 1.080 | 0.9900 | 1.020 | 876,487 | -0.04(-3.77%) |
Oct 14, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 320,887 | -0.03(-2.75%) |
Oct 11, 2019 | 1.140 | 1.160 | 1.060 | 1.090 | 1,144,300 | -0.04(-3.54%) |
Oct 10, 2019 | 1.070 | 1.180 | 1.030 | 1.130 | 1,985,061 | +0.06(+5.61%) |
Oct 09, 2019 | 0.9800 | 1.070 | 0.9800 | 1.070 | 1,644,738 | +0.07(+7.30%) |
Oct 08, 2019 | 0.9670 | 1.010 | 0.9600 | 0.9972 | 816,931 | +0.01(+1.00%) |
Oct 07, 2019 | 0.9789 | 1.030 | 0.9562 | 0.9873 | 1,214,162 | +0.01(+0.88%) |
Oct 04, 2019 | 0.9500 | 0.9850 | 0.9430 | 0.9787 | 450,200 | +0.02(+1.86%) |
Oct 03, 2019 | 0.9655 | 0.9779 | 0.9400 | 0.9608 | 280,411 | +0.02(+1.66%) |
Oct 02, 2019 | 0.9700 | 1.000 | 0.9400 | 0.9451 | 838,914 | -0.02(-2.15%) |
Oct 01, 2019 | 0.9910 | 1.000 | 0.9659 | 0.9659 | 456,536 | -0.01(-0.92%) |
Sep 30, 2019 | 0.9800 | 0.9949 | 0.9700 | 0.9749 | 412,623 | +0.00(+0.51%) |
Sep 27, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 298,100 | -0.00(-0.09%) |
Sep 26, 2019 | 1.000 | 1.020 | 0.9700 | 0.9709 | 343,286 | -0.03(-2.64%) |
Sep 25, 2019 | 0.9700 | 1.000 | 0.9576 | 0.9972 | 637,195 | +0.03(+2.73%) |
Sep 24, 2019 | 0.9750 | 0.9945 | 0.9528 | 0.9707 | 450,625 | -0.01(-1.10%) |
Sep 23, 2019 | 0.9833 | 0.9975 | 0.9712 | 0.9815 | 320,948 | -0.00(-0.17%) |
Sep 20, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9832 | 694,000 | +0.01(+0.92%) |
Sep 19, 2019 | 0.9900 | 1.000 | 0.9610 | 0.9742 | 374,712 | +0.01(+0.95%) |
Sep 18, 2019 | 1.010 | 1.020 | 0.9612 | 0.9650 | 573,931 | -0.04(-3.50%) |
Sep 17, 2019 | 0.9800 | 1.010 | 0.9651 | 1.000 | 460,554 | +0.02(+2.21%) |
Sep 16, 2019 | 1.030 | 1.040 | 0.9683 | 0.9784 | 888,541 | -0.04(-4.08%) |
Sep 13, 2019 | 0.9947 | 1.030 | 0.9893 | 1.020 | 788,400 | +0.04(+4.02%) |
Sep 12, 2019 | 0.9900 | 1.010 | 0.9611 | 0.9806 | 716,665 | -0.03(-2.91%) |
Sep 11, 2019 | 0.9712 | 1.010 | 0.9612 | 1.010 | 730,457 | +0.04(+4.11%) |
Sep 10, 2019 | 0.9500 | 0.9775 | 0.9467 | 0.9701 | 625,144 | +0.02(+2.41%) |
Sep 09, 2019 | 1.010 | 1.020 | 0.9440 | 0.9473 | 772,574 | -0.05(-5.27%) |
Sep 06, 2019 | 0.9600 | 1.040 | 0.9510 | 1.000 | 2,053,200 | +0.03(+2.85%) |
Sep 05, 2019 | 0.9553 | 0.9800 | 0.9306 | 0.9723 | 547,210 | +0.02(+1.86%) |
Sep 04, 2019 | 0.9700 | 0.9900 | 0.9406 | 0.9545 | 479,060 | -0.00(-0.41%) |