Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.7480 | 0.7922 | 0.7192 | 0.7922 | 58,300 | +0.09(+13.17%) |
Aug 29, 2019 | 0.6460 | 0.7500 | 0.6420 | 0.7000 | 126,223 | +0.08(+12.69%) |
Aug 28, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6212 | 82,893 | +0.00(+0.23%) |
Aug 27, 2019 | 0.6000 | 0.6588 | 0.6000 | 0.6198 | 80,897 | +0.02(+3.30%) |
Aug 26, 2019 | 0.6936 | 0.7327 | 0.5990 | 0.6000 | 145,529 | -0.07(-10.89%) |
Aug 23, 2019 | 0.7010 | 0.7655 | 0.6600 | 0.6733 | 195,800 | -0.08(-10.90%) |
Aug 22, 2019 | 0.7760 | 0.7903 | 0.6633 | 0.7557 | 200,960 | -0.04(-5.54%) |
Aug 21, 2019 | 0.8295 | 0.8500 | 0.7680 | 0.8000 | 110,588 | -0.00(-0.16%) |
Aug 20, 2019 | 0.8470 | 0.8475 | 0.7800 | 0.8013 | 110,478 | -0.02(-2.46%) |
Aug 19, 2019 | 0.8311 | 0.9003 | 0.8100 | 0.8215 | 82,173 | -0.08(-8.76%) |
Aug 16, 2019 | 0.8831 | 0.9442 | 0.8831 | 0.9004 | 54,800 | +0.04(+4.72%) |
Aug 15, 2019 | 0.9150 | 0.9150 | 0.8500 | 0.8598 | 85,902 | -0.06(-6.03%) |
Aug 14, 2019 | 0.8600 | 0.9150 | 0.8600 | 0.9150 | 51,284 | +0.01(+1.46%) |
Aug 13, 2019 | 0.9450 | 0.9625 | 0.8900 | 0.9018 | 136,473 | -0.04(-4.49%) |
Aug 12, 2019 | 0.8600 | 0.9442 | 0.8600 | 0.9442 | 181,482 | +0.06(+7.30%) |
Aug 09, 2019 | 0.9053 | 0.9250 | 0.8800 | 0.8800 | 70,100 | +0.01(+0.63%) |
Aug 08, 2019 | 0.8910 | 0.9350 | 0.8557 | 0.8745 | 174,145 | -0.03(-2.80%) |
Aug 07, 2019 | 0.8900 | 0.9041 | 0.8500 | 0.8997 | 95,692 | +0.03(+3.35%) |
Aug 06, 2019 | 0.9737 | 1.069 | 0.8500 | 0.8705 | 141,472 | -0.09(-9.07%) |
Aug 05, 2019 | 1.090 | 1.090 | 0.8984 | 0.9573 | 282,653 | -0.01(-1.31%) |
Aug 02, 2019 | 0.8932 | 0.9700 | 0.8750 | 0.9700 | 117,700 | +0.10(+12.00%) |
Aug 01, 2019 | 0.9026 | 0.9200 | 0.8490 | 0.8661 | 127,831 | -0.04(-4.28%) |
Jul 31, 2019 | 0.9239 | 0.9559 | 0.8843 | 0.9048 | 150,541 | -0.01(-0.58%) |
Jul 30, 2019 | 0.8775 | 0.9240 | 0.8650 | 0.9101 | 201,798 | +0.01(+1.12%) |
Jul 29, 2019 | 0.9260 | 0.9863 | 0.9000 | 0.9000 | 98,161 | -0.05(-5.26%) |
Jul 26, 2019 | 0.9480 | 0.9824 | 0.9056 | 0.9500 | 143,800 | +0.11(+13.10%) |
Jul 25, 2019 | 0.8680 | 0.9675 | 0.8393 | 0.8400 | 199,491 | -0.08(-8.98%) |
Jul 24, 2019 | 0.9490 | 0.9800 | 0.9000 | 0.9229 | 240,070 | -0.06(-5.83%) |
Jul 23, 2019 | 1.100 | 1.100 | 0.9309 | 0.9800 | 435,944 | -0.10(-9.26%) |
Jul 22, 2019 | 1.180 | 1.240 | 1.080 | 1.080 | 154,643 | -0.09(-7.75%) |
Jul 19, 2019 | 1.180 | 1.200 | 1.130 | 1.171 | 125,200 | -0.01(-0.79%) |
Jul 18, 2019 | 1.200 | 1.240 | 1.130 | 1.180 | 115,647 | -0.01(-1.05%) |
Jul 17, 2019 | 1.190 | 1.245 | 1.180 | 1.192 | 123,673 | +0.06(+5.53%) |
Jul 16, 2019 | 1.230 | 1.252 | 1.130 | 1.130 | 421,955 | -0.12(-9.60%) |
Jul 15, 2019 | 1.300 | 1.464 | 1.250 | 1.250 | 166,465 | -0.05(-3.85%) |
Jul 12, 2019 | 1.400 | 1.435 | 1.260 | 1.300 | 172,000 | -0.04(-2.99%) |
Jul 11, 2019 | 1.250 | 1.380 | 1.250 | 1.340 | 128,263 | +0.06(+4.88%) |
Jul 10, 2019 | 1.300 | 1.363 | 1.250 | 1.278 | 132,192 | -0.02(-1.34%) |
Jul 09, 2019 | 1.330 | 1.350 | 1.260 | 1.295 | 254,265 | -0.04(-2.92%) |
Jul 08, 2019 | 1.380 | 1.400 | 1.330 | 1.334 | 241,962 | -0.05(-3.33%) |
Jul 05, 2019 | 1.425 | 1.470 | 1.350 | 1.380 | 240,600 | -0.04(-2.78%) |
Jul 03, 2019 | 1.360 | 1.439 | 1.360 | 1.419 | 86,100 | +0.06(+4.37%) |
Jul 02, 2019 | 1.520 | 1.550 | 1.360 | 1.360 | 374,964 | -0.19(-12.17%) |
Jul 01, 2019 | 1.606 | 1.630 | 1.300 | 1.548 | 389,782 | +0.06(+3.82%) |
Jun 28, 2019 | 1.457 | 1.500 | 1.430 | 1.492 | 388,900 | +0.05(+3.61%) |
Jun 27, 2019 | 1.390 | 1.450 | 1.325 | 1.440 | 255,941 | +0.14(+10.73%) |
Jun 26, 2019 | 1.415 | 1.480 | 1.300 | 1.300 | 333,341 | -0.11(-7.80%) |
Jun 25, 2019 | 1.510 | 1.510 | 1.350 | 1.410 | 415,759 | -0.04(-2.58%) |
Jun 24, 2019 | 1.540 | 1.540 | 1.444 | 1.447 | 538,225 | -0.06(-3.71%) |
Jun 21, 2019 | 1.509 | 1.510 | 1.320 | 1.503 | 526,400 | +0.02(+1.55%) |
Jun 20, 2019 | 1.520 | 1.520 | 1.420 | 1.480 | 262,358 | -0.01(-0.67%) |
Jun 19, 2019 | 1.570 | 1.570 | 1.410 | 1.490 | 405,353 | -0.04(-2.45%) |
Jun 18, 2019 | 1.410 | 1.528 | 1.370 | 1.528 | 569,068 | +0.11(+7.57%) |
Jun 17, 2019 | 1.380 | 1.430 | 1.326 | 1.420 | 391,335 | +0.11(+8.40%) |
Jun 14, 2019 | 1.267 | 1.338 | 1.260 | 1.310 | 255,400 | +0.04(+3.45%) |
Jun 13, 2019 | 1.260 | 1.280 | 1.200 | 1.266 | 164,537 | +0.06(+4.78%) |
Jun 12, 2019 | 1.150 | 1.220 | 1.140 | 1.208 | 146,349 | +0.05(+4.74%) |
Jun 11, 2019 | 1.155 | 1.195 | 1.138 | 1.154 | 105,879 | -0.04(-3.04%) |
Jun 10, 2019 | 1.180 | 1.278 | 1.180 | 1.190 | 177,367 | -0.06(-4.80%) |
Jun 07, 2019 | 1.315 | 1.315 | 1.250 | 1.250 | 83,500 | -0.02(-1.57%) |
Jun 06, 2019 | 1.245 | 1.270 | 1.230 | 1.270 | 125,587 | +0.04(+3.25%) |
Jun 05, 2019 | 1.240 | 1.260 | 1.195 | 1.230 | 205,984 | -0.01(-0.81%) |
Jun 04, 2019 | 1.240 | 1.320 | 1.196 | 1.240 | 115,207 | +0.03(+2.48%) |