Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.050 | 1.100 | 1.050 | 1.090 | 3,374 | +0.06(+5.83%) |
Sep 27, 2019 | 1.050 | 1.080 | 1.030 | 1.030 | 11,600 | -0.02(-1.80%) |
Sep 26, 2019 | 1.030 | 1.080 | 1.030 | 1.049 | 15,856 | +0.05(+4.89%) |
Sep 25, 2019 | 1.030 | 1.090 | 1.000 | 1.000 | 51,126 | -0.05(-4.76%) |
Sep 24, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 14,334 | -0.09(-7.99%) |
Sep 23, 2019 | 1.190 | 1.200 | 1.141 | 1.141 | 21,493 | -0.05(-4.10%) |
Sep 20, 2019 | 1.190 | 1.200 | 1.092 | 1.190 | 104,900 | +0.01(+0.85%) |
Sep 19, 2019 | 1.000 | 1.190 | 0.9100 | 1.180 | 89,164 | +0.18(+18.00%) |
Sep 18, 2019 | 1.010 | 1.040 | 0.9700 | 1.000 | 38,641 | -0.01(-0.70%) |
Sep 17, 2019 | 1.001 | 1.050 | 0.9900 | 1.007 | 16,813 | -0.05(-5.00%) |
Sep 16, 2019 | 1.050 | 1.190 | 0.9900 | 1.060 | 110,703 | +0.02(+1.47%) |
Sep 13, 2019 | 0.8501 | 1.069 | 0.8500 | 1.045 | 81,600 | +0.15(+17.37%) |
Sep 12, 2019 | 0.8600 | 0.8900 | 0.8300 | 0.8900 | 41,087 | +0.06(+7.23%) |
Sep 11, 2019 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 24,686 | +0.05(+6.41%) |
Sep 10, 2019 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 32,840 | -0.04(-4.88%) |
Sep 09, 2019 | 0.8200 | 0.8200 | 0.7900 | 0.8200 | 41,021 | +0.03(+3.27%) |
Sep 06, 2019 | 0.8050 | 0.8340 | 0.7900 | 0.7940 | 25,200 | -0.01(-0.77%) |
Sep 05, 2019 | 0.8190 | 0.8300 | 0.7500 | 0.8002 | 19,179 | +0.01(+0.65%) |
Sep 04, 2019 | 0.7500 | 0.8300 | 0.7450 | 0.7950 | 32,348 | +0.03(+3.92%) |
Sep 03, 2019 | 0.7911 | 0.8000 | 0.7400 | 0.7650 | 48,261 | -0.03(-3.16%) |
Aug 30, 2019 | 0.7711 | 0.8200 | 0.7711 | 0.7900 | 36,400 | -0.01(-1.25%) |
Aug 29, 2019 | 0.7534 | 0.8200 | 0.7534 | 0.8000 | 58,546 | +0.04(+4.58%) |
Aug 28, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.7650 | 17,459 | +0.01(+0.66%) |
Aug 27, 2019 | 0.7500 | 0.7689 | 0.7500 | 0.7600 | 6,553 | -0.01(-1.30%) |
Aug 26, 2019 | 0.7675 | 0.8194 | 0.7675 | 0.7700 | 19,748 | -0.02(-2.53%) |
Aug 23, 2019 | 0.8300 | 0.8300 | 0.7544 | 0.7900 | 45,200 | -0.04(-5.28%) |
Aug 22, 2019 | 0.8100 | 0.8558 | 0.8100 | 0.8340 | 101,585 | +0.02(+2.41%) |
Aug 21, 2019 | 0.8400 | 0.8400 | 0.7601 | 0.8144 | 20,844 | +0.01(+1.80%) |
Aug 20, 2019 | 0.8300 | 0.8400 | 0.7700 | 0.8000 | 43,458 | -0.04(-4.85%) |
Aug 19, 2019 | 0.8600 | 0.8600 | 0.8300 | 0.8408 | 20,288 | -0.02(-2.23%) |
Aug 16, 2019 | 0.8600 | 0.8790 | 0.8100 | 0.8600 | 83,400 | -0.03(-2.90%) |
Aug 15, 2019 | 0.8500 | 0.8857 | 0.8000 | 0.8857 | 81,853 | +0.02(+1.80%) |
Aug 14, 2019 | 0.8600 | 0.9046 | 0.8600 | 0.8700 | 69,380 | -0.03(-3.32%) |
Aug 13, 2019 | 0.9600 | 0.9600 | 0.8400 | 0.8999 | 17,424 | -0.02(-2.18%) |
Aug 12, 2019 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 10,788 | -0.00(-0.07%) |
Aug 09, 2019 | 0.9314 | 0.9660 | 0.9000 | 0.9206 | 29,900 | -0.01(-1.54%) |
Aug 08, 2019 | 1.120 | 1.120 | 0.9314 | 0.9350 | 71,946 | -0.02(-2.60%) |
Aug 07, 2019 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 13,257 | -0.04(-3.72%) |
Aug 06, 2019 | 1.000 | 1.000 | 0.9554 | 0.9971 | 35,502 | -0.00(-0.29%) |
Aug 05, 2019 | 0.9400 | 1.000 | 0.8283 | 1.000 | 28,390 | +0.06(+6.38%) |
Aug 02, 2019 | 0.9300 | 0.9900 | 0.9001 | 0.9400 | 27,000 | +0.04(+4.28%) |
Aug 01, 2019 | 0.9900 | 0.9900 | 0.9014 | 0.9014 | 18,903 | -0.05(-5.12%) |
Jul 31, 2019 | 0.9450 | 0.9900 | 0.9450 | 0.9500 | 17,035 | +0.05(+5.56%) |
Jul 30, 2019 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 28,188 | -0.08(-8.16%) |
Jul 29, 2019 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 16,108 | -0.01(-1.01%) |
Jul 26, 2019 | 1.010 | 1.020 | 0.9652 | 0.9900 | 10,900 | +0.02(+1.55%) |
Jul 25, 2019 | 1.030 | 1.030 | 0.9500 | 0.9749 | 22,502 | -0.02(-2.16%) |
Jul 24, 2019 | 1.020 | 1.050 | 0.9501 | 0.9964 | 40,848 | -0.03(-3.26%) |
Jul 23, 2019 | 1.020 | 1.040 | 1.000 | 1.030 | 52,366 | +0.03(+3.00%) |
Jul 22, 2019 | 0.9700 | 1.050 | 0.9700 | 1.000 | 73,559 | +0.00(+0.00%) |
Jul 19, 2019 | 1.010 | 1.010 | 0.9650 | 1.000 | 23,100 | -0.02(-1.96%) |
Jul 18, 2019 | 0.9300 | 1.020 | 0.9300 | 1.020 | 119,416 | +0.06(+6.25%) |
Jul 17, 2019 | 0.9600 | 1.000 | 0.9202 | 0.9600 | 73,317 | -0.01(-1.03%) |
Jul 16, 2019 | 0.9400 | 0.9900 | 0.8600 | 0.9700 | 157,046 | +0.01(+1.04%) |
Jul 15, 2019 | 0.8600 | 1.270 | 0.8600 | 0.9600 | 2,405,805 | +0.14(+17.07%) |
Jul 12, 2019 | 0.8697 | 0.8698 | 0.8200 | 0.8200 | 23,500 | -0.04(-5.16%) |
Jul 11, 2019 | 0.8800 | 0.8844 | 0.8600 | 0.8646 | 16,307 | -0.01(-0.62%) |
Jul 10, 2019 | 0.8745 | 0.9000 | 0.8700 | 0.8700 | 16,691 | +0.00(+0.00%) |
Jul 09, 2019 | 0.9197 | 0.9197 | 0.8700 | 0.8700 | 9,009 | -0.00(-0.02%) |
Jul 08, 2019 | 0.9200 | 0.9200 | 0.8701 | 0.8702 | 3,012 | -0.03(-3.57%) |
Jul 05, 2019 | 0.8990 | 0.9051 | 0.8501 | 0.9024 | 28,900 | -0.00(-0.30%) |
Jul 03, 2019 | 0.8510 | 0.9075 | 0.8510 | 0.9051 | 10,100 | +0.03(+3.92%) |
Jul 02, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8710 | 8,699 | +0.02(+2.47%) |