Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7880 | 0.7880 | 0.7230 | 0.7496 | 22,205 | -0.01(-0.78%) |
Oct 30, 2019 | 0.7500 | 0.7967 | 0.7462 | 0.7555 | 37,780 | +0.00(+0.28%) |
Oct 29, 2019 | 0.8138 | 0.8290 | 0.7448 | 0.7534 | 35,725 | -0.11(-13.23%) |
Oct 28, 2019 | 0.8477 | 0.9225 | 0.8100 | 0.8683 | 49,931 | +0.02(+2.65%) |
Oct 25, 2019 | 0.6771 | 0.8460 | 0.6771 | 0.8459 | 42,500 | +0.18(+26.25%) |
Oct 24, 2019 | 0.8086 | 0.8086 | 0.6700 | 0.6700 | 85,955 | -0.15(-18.29%) |
Oct 23, 2019 | 0.9214 | 0.9320 | 0.7979 | 0.8200 | 57,521 | -0.11(-12.02%) |
Oct 22, 2019 | 0.9964 | 0.9964 | 0.9291 | 0.9320 | 21,185 | -0.06(-5.86%) |
Oct 21, 2019 | 1.020 | 1.024 | 0.9896 | 0.9900 | 21,352 | +0.02(+2.06%) |
Oct 18, 2019 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 5,400 | -0.01(-0.99%) |
Oct 17, 2019 | 0.9924 | 0.9924 | 0.9721 | 0.9797 | 8,300 | +0.02(+2.05%) |
Oct 16, 2019 | 0.9400 | 0.9600 | 0.9101 | 0.9600 | 15,950 | -0.00(-0.37%) |
Oct 15, 2019 | 0.9666 | 0.9900 | 0.9500 | 0.9636 | 4,859 | -0.04(-3.64%) |
Oct 14, 2019 | 1.000 | 1.000 | 1.000 | 5 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.9500 | 1.004 | 0.9500 | 1.000 | 16,700 | +0.02(+2.04%) |
Oct 10, 2019 | 1.008 | 1.020 | 0.9718 | 0.9800 | 11,145 | -0.06(-5.77%) |
Oct 09, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 1,062 | +0.03(+2.97%) |
Oct 08, 2019 | 1.030 | 1.036 | 1.010 | 1.010 | 9,315 | -0.07(-6.91%) |
Oct 07, 2019 | 1.085 | 1.107 | 1.085 | 1.085 | 1,430 | -0.06(-5.24%) |
Oct 04, 2019 | 1.130 | 1.145 | 1.130 | 1.145 | 1,200 | +0.02(+1.78%) |
Oct 03, 2019 | 1.125 | 1.125 | 1.125 | 1.125 | 100 | +0.09(+9.22%) |
Oct 02, 2019 | 1.090 | 1.090 | 1.030 | 1.030 | 10,348 | -0.08(-7.62%) |
Oct 01, 2019 | 1.180 | 1.180 | 1.115 | 1.115 | 21,373 | -0.08(-6.77%) |
Sep 30, 2019 | 1.210 | 1.250 | 1.180 | 1.196 | 56,877 | -0.02(-1.83%) |
Sep 27, 2019 | 1.273 | 1.273 | 1.218 | 1.218 | 4,200 | -0.04(-3.06%) |
Sep 26, 2019 | 1.280 | 1.352 | 1.257 | 1.257 | 19,569 | -0.03(-2.57%) |
Sep 25, 2019 | 1.186 | 1.290 | 1.185 | 1.290 | 29,317 | +0.10(+7.99%) |
Sep 24, 2019 | 1.300 | 1.300 | 1.194 | 1.194 | 28,767 | -0.09(-7.22%) |
Sep 23, 2019 | 1.370 | 1.393 | 1.287 | 1.287 | 56,892 | -0.06(-4.74%) |
Sep 20, 2019 | 1.400 | 1.474 | 1.351 | 1.351 | 119,700 | -0.02(-1.35%) |
Sep 19, 2019 | 1.280 | 1.420 | 1.234 | 1.370 | 289,915 | +0.11(+8.73%) |
Sep 18, 2019 | 1.140 | 1.284 | 1.124 | 1.260 | 618,449 | +0.12(+10.53%) |
Sep 17, 2019 | 1.036 | 1.140 | 1.036 | 1.140 | 279,200 | +0.09(+8.49%) |
Sep 16, 2019 | 1.070 | 1.080 | 1.045 | 1.051 | 236,560 | -0.04(-3.50%) |
Sep 13, 2019 | 1.100 | 1.120 | 1.080 | 1.089 | 111,100 | -0.01(-1.01%) |
Sep 12, 2019 | 1.020 | 1.100 | 1.001 | 1.100 | 45,425 | +0.07(+6.80%) |
Sep 11, 2019 | 1.035 | 1.050 | 1.020 | 1.030 | 53,340 | -0.04(-3.74%) |
Sep 10, 2019 | 1.058 | 1.070 | 1.058 | 1.070 | 47,900 | -0.02(-1.57%) |
Sep 09, 2019 | 1.080 | 1.130 | 1.050 | 1.087 | 71,240 | -0.03(-2.94%) |
Sep 06, 2019 | 1.182 | 1.182 | 1.100 | 1.120 | 15,300 | -0.04(-3.71%) |
Sep 05, 2019 | 1.110 | 1.180 | 1.100 | 1.163 | 77,348 | +0.14(+13.59%) |
Sep 04, 2019 | 1.010 | 1.024 | 1.000 | 1.024 | 31,375 | +0.02(+2.26%) |
Sep 03, 2019 | 0.9713 | 1.015 | 0.9695 | 1.001 | 12,908 | -0.04(-3.43%) |
Aug 30, 2019 | 1.022 | 1.058 | 1.022 | 1.037 | 2,900 | +0.02(+1.67%) |
Aug 29, 2019 | 1.070 | 1.070 | 1.010 | 1.020 | 16,406 | -0.02(-2.24%) |
Aug 28, 2019 | 0.9735 | 1.052 | 0.9566 | 1.043 | 22,942 | +0.01(+1.38%) |
Aug 27, 2019 | 1.120 | 1.140 | 0.9880 | 1.029 | 70,209 | -0.06(-5.81%) |
Aug 26, 2019 | 1.036 | 1.160 | 1.036 | 1.093 | 177,256 | +0.06(+6.09%) |
Aug 23, 2019 | 1.035 | 1.035 | 0.9790 | 1.030 | 46,100 | -0.03(-2.53%) |
Aug 22, 2019 | 0.9600 | 1.057 | 0.9600 | 1.057 | 46,972 | +0.10(+10.10%) |
Aug 21, 2019 | 0.9000 | 0.9673 | 0.8900 | 0.9598 | 33,452 | +0.11(+12.44%) |
Aug 20, 2019 | 0.8536 | 0.8536 | 0.8536 | 0.8536 | 1,700 | +0.00(+0.19%) |
Aug 19, 2019 | 0.9000 | 0.9000 | 0.8320 | 0.8520 | 29,752 | -0.04(-4.80%) |
Aug 16, 2019 | 0.8900 | 0.8950 | 0.8609 | 0.8950 | 41,400 | +0.03(+3.43%) |
Aug 15, 2019 | 0.8470 | 0.9170 | 0.8470 | 0.8653 | 40,605 | -0.02(-1.78%) |
Aug 14, 2019 | 0.9199 | 0.9199 | 0.8437 | 0.8810 | 26,576 | -0.06(-6.31%) |
Aug 13, 2019 | 0.9400 | 0.9584 | 0.9290 | 0.9403 | 39,735 | -0.01(-1.02%) |
Aug 12, 2019 | 1.090 | 1.090 | 0.9500 | 0.9500 | 41,266 | -0.15(-13.64%) |
Aug 09, 2019 | 1.110 | 1.136 | 1.030 | 1.100 | 64,600 | +0.00(+0.00%) |
Aug 08, 2019 | 0.9557 | 1.100 | 0.9020 | 1.100 | 198,929 | +0.15(+15.80%) |
Aug 07, 2019 | 0.9800 | 1.000 | 0.9499 | 0.9499 | 72,538 | -0.10(-9.53%) |
Aug 06, 2019 | 1.166 | 1.170 | 1.000 | 1.050 | 55,703 | -0.11(-9.48%) |
Aug 05, 2019 | 1.160 | 1.160 | 1.030 | 1.160 | 23,338 | -0.01(-0.85%) |
Aug 02, 2019 | 1.300 | 1.320 | 1.113 | 1.170 | 210,500 | -0.09(-6.91%) |