Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.120 | 1.290 | 1.040 | 1.250 | 559,502 | +0.17(+15.74%) |
Oct 30, 2019 | 1.030 | 1.240 | 1.030 | 1.080 | 438,663 | +0.05(+4.85%) |
Oct 29, 2019 | 1.060 | 1.110 | 1.030 | 1.030 | 197,625 | -0.04(-3.74%) |
Oct 28, 2019 | 1.050 | 1.170 | 1.050 | 1.070 | 339,558 | +0.03(+2.88%) |
Oct 25, 2019 | 0.9062 | 1.100 | 0.9062 | 1.040 | 375,500 | +0.12(+13.66%) |
Oct 24, 2019 | 0.9200 | 0.9240 | 0.9000 | 0.9150 | 828,518 | -0.01(-0.54%) |
Oct 23, 2019 | 0.9155 | 0.9300 | 0.8940 | 0.9200 | 189,045 | +0.02(+2.21%) |
Oct 22, 2019 | 0.8801 | 0.9500 | 0.8712 | 0.9001 | 265,558 | +0.01(+1.65%) |
Oct 21, 2019 | 0.8659 | 0.9500 | 0.8659 | 0.8855 | 180,576 | +0.02(+2.50%) |
Oct 18, 2019 | 0.8710 | 0.9180 | 0.8444 | 0.8639 | 346,700 | -0.01(-1.45%) |
Oct 17, 2019 | 0.9330 | 0.9980 | 0.8766 | 0.8766 | 81,922 | -0.06(-6.25%) |
Oct 16, 2019 | 0.9600 | 1.000 | 0.8920 | 0.9350 | 136,099 | -0.03(-2.61%) |
Oct 15, 2019 | 0.9600 | 1.020 | 0.9600 | 0.9601 | 98,457 | +0.01(+1.29%) |
Oct 14, 2019 | 0.9531 | 1.020 | 0.9261 | 0.9479 | 258,386 | -0.01(-1.38%) |
Oct 11, 2019 | 0.9101 | 0.9886 | 0.9101 | 0.9612 | 274,500 | +0.06(+6.07%) |
Oct 10, 2019 | 0.9000 | 0.9492 | 0.8849 | 0.9062 | 80,078 | +0.01(+0.69%) |
Oct 09, 2019 | 0.8511 | 0.9299 | 0.8300 | 0.9000 | 166,350 | +0.05(+5.88%) |
Oct 08, 2019 | 0.8604 | 0.8999 | 0.8500 | 0.8500 | 51,199 | -0.01(-0.81%) |
Oct 07, 2019 | 0.8673 | 0.8940 | 0.8500 | 0.8569 | 102,589 | -0.00(-0.16%) |
Oct 04, 2019 | 0.8737 | 0.9238 | 0.8583 | 0.8583 | 31,900 | -0.02(-1.91%) |
Oct 03, 2019 | 0.8796 | 0.9348 | 0.8750 | 0.8750 | 26,878 | -0.01(-1.45%) |
Oct 02, 2019 | 0.8680 | 0.9400 | 0.8500 | 0.8879 | 246,860 | -0.00(-0.39%) |
Oct 01, 2019 | 0.8900 | 0.9493 | 0.8738 | 0.8914 | 89,519 | +0.01(+1.30%) |
Sep 30, 2019 | 0.9177 | 0.9461 | 0.8600 | 0.8800 | 94,922 | -0.04(-4.01%) |
Sep 27, 2019 | 0.9307 | 0.9307 | 0.8901 | 0.9168 | 21,400 | +0.00(+0.20%) |
Sep 26, 2019 | 0.8900 | 0.9370 | 0.8900 | 0.9150 | 130,166 | +0.02(+2.28%) |
Sep 25, 2019 | 0.8822 | 0.9198 | 0.8700 | 0.8946 | 55,166 | +0.01(+0.75%) |
Sep 24, 2019 | 0.9000 | 0.9400 | 0.8671 | 0.8879 | 274,531 | +0.02(+2.80%) |
Sep 23, 2019 | 0.8660 | 0.8910 | 0.8637 | 0.8637 | 37,889 | -0.03(-3.06%) |
Sep 20, 2019 | 0.8946 | 0.9000 | 0.8660 | 0.8910 | 394,400 | -0.01(-1.00%) |
Sep 19, 2019 | 0.8992 | 0.9045 | 0.8651 | 0.9000 | 86,513 | +0.00(+0.00%) |
Sep 18, 2019 | 0.9060 | 0.9146 | 0.8645 | 0.9000 | 100,215 | -0.01(-0.66%) |
Sep 17, 2019 | 0.9100 | 0.9453 | 0.9005 | 0.9060 | 78,855 | -0.00(-0.44%) |
Sep 16, 2019 | 0.9177 | 0.9255 | 0.9100 | 0.9100 | 55,135 | -0.02(-1.62%) |
Sep 13, 2019 | 0.9339 | 0.9582 | 0.9000 | 0.9250 | 61,000 | -0.01(-0.54%) |
Sep 12, 2019 | 0.9600 | 0.9651 | 0.9021 | 0.9300 | 117,000 | -0.03(-3.12%) |
Sep 11, 2019 | 0.9953 | 1.000 | 0.9598 | 0.9600 | 140,566 | -0.04(-4.00%) |
Sep 10, 2019 | 1.020 | 1.040 | 0.9797 | 1.000 | 138,536 | -0.01(-0.99%) |
Sep 09, 2019 | 0.9800 | 1.020 | 0.9600 | 1.010 | 230,704 | +0.03(+3.17%) |
Sep 06, 2019 | 0.9693 | 1.030 | 0.9100 | 0.9790 | 239,800 | -0.00(-0.10%) |
Sep 05, 2019 | 0.9400 | 0.9850 | 0.9100 | 0.9800 | 173,839 | +0.04(+4.14%) |
Sep 04, 2019 | 0.9600 | 0.9698 | 0.9176 | 0.9410 | 68,547 | +0.03(+2.95%) |
Sep 03, 2019 | 0.9100 | 0.9500 | 0.9000 | 0.9140 | 181,343 | -0.01(-0.65%) |
Aug 30, 2019 | 0.9133 | 0.9718 | 0.9133 | 0.9200 | 216,000 | +0.01(+1.55%) |
Aug 29, 2019 | 0.8751 | 0.9399 | 0.8751 | 0.9060 | 32,045 | +0.03(+3.79%) |
Aug 28, 2019 | 0.9138 | 0.9500 | 0.8705 | 0.8729 | 50,985 | -0.04(-4.10%) |
Aug 27, 2019 | 0.9035 | 0.9400 | 0.9002 | 0.9102 | 89,314 | +0.01(+0.83%) |
Aug 26, 2019 | 0.9150 | 0.9549 | 0.8883 | 0.9027 | 83,909 | -0.01(-0.81%) |
Aug 23, 2019 | 0.9541 | 0.9800 | 0.9026 | 0.9101 | 78,400 | -0.05(-4.99%) |
Aug 22, 2019 | 0.9000 | 0.9800 | 0.8800 | 0.9579 | 298,505 | +0.05(+5.24%) |
Aug 21, 2019 | 0.8800 | 0.9398 | 0.8800 | 0.9102 | 182,745 | +0.03(+3.43%) |
Aug 20, 2019 | 0.8760 | 1.005 | 0.8642 | 0.8800 | 841,598 | +0.01(+0.92%) |
Aug 19, 2019 | 0.8524 | 0.8800 | 0.8200 | 0.8720 | 2,303,686 | +0.02(+2.59%) |
Aug 16, 2019 | 0.7493 | 0.8586 | 0.7493 | 0.8500 | 395,900 | +0.08(+9.69%) |
Aug 15, 2019 | 0.7477 | 0.7799 | 0.7000 | 0.7749 | 123,782 | +0.02(+3.28%) |
Aug 14, 2019 | 0.7450 | 0.7800 | 0.7400 | 0.7503 | 190,400 | -0.00(-0.62%) |
Aug 13, 2019 | 0.7484 | 0.7899 | 0.6959 | 0.7550 | 121,110 | +0.02(+2.03%) |
Aug 12, 2019 | 0.7600 | 0.8000 | 0.7300 | 0.7400 | 222,510 | -0.03(-3.88%) |
Aug 09, 2019 | 0.7700 | 0.7875 | 0.7337 | 0.7699 | 299,000 | +0.01(+1.30%) |
Aug 08, 2019 | 0.8100 | 0.8500 | 0.7300 | 0.7600 | 3,694,778 | -0.09(-11.10%) |
Aug 07, 2019 | 0.8970 | 0.8970 | 0.8549 | 0.8549 | 162,621 | -0.03(-2.85%) |
Aug 06, 2019 | 0.8759 | 0.8802 | 0.8700 | 0.8800 | 430,802 | +0.01(+1.15%) |
Aug 05, 2019 | 0.9100 | 0.9100 | 0.8675 | 0.8700 | 100,637 | -0.03(-3.49%) |
Aug 02, 2019 | 0.9117 | 0.9194 | 0.9000 | 0.9015 | 53,100 | -0.02(-2.02%) |