Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.5106 | 0.5324 | 0.5000 | 0.5200 | 258,832 | +0.01(+1.50%) |
Oct 30, 2019 | 0.5401 | 0.5472 | 0.5000 | 0.5123 | 356,670 | -0.03(-4.65%) |
Oct 29, 2019 | 0.5130 | 0.5478 | 0.5122 | 0.5373 | 358,448 | +0.02(+4.17%) |
Oct 28, 2019 | 0.5920 | 0.6100 | 0.5100 | 0.5158 | 664,653 | -0.08(-14.03%) |
Oct 25, 2019 | 0.6000 | 0.6180 | 0.5900 | 0.6000 | 233,100 | +0.00(+0.00%) |
Oct 24, 2019 | 0.6480 | 0.6692 | 0.6000 | 0.6000 | 269,829 | -0.02(-3.55%) |
Oct 23, 2019 | 0.6062 | 0.6800 | 0.6062 | 0.6221 | 315,349 | -0.02(-2.35%) |
Oct 22, 2019 | 0.6405 | 0.6800 | 0.5900 | 0.6371 | 542,506 | +0.03(+4.44%) |
Oct 21, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 588,453 | +0.00(+0.00%) |
Oct 18, 2019 | 0.7000 | 0.7262 | 0.6000 | 0.6100 | 1,249,300 | -0.08(-11.61%) |
Oct 17, 2019 | 0.6800 | 0.7103 | 0.6700 | 0.6901 | 604,972 | +0.04(+6.33%) |
Oct 16, 2019 | 0.6200 | 0.6500 | 0.5998 | 0.6490 | 3,057,363 | -0.29(-30.96%) |
Oct 15, 2019 | 0.9300 | 0.9800 | 0.9200 | 0.9400 | 207,770 | -0.01(-1.24%) |
Oct 14, 2019 | 0.9100 | 0.9600 | 0.9000 | 0.9518 | 121,713 | +0.03(+3.70%) |
Oct 11, 2019 | 0.9000 | 0.9299 | 0.9000 | 0.9178 | 172,400 | +0.01(+0.86%) |
Oct 10, 2019 | 0.9300 | 0.9700 | 0.9100 | 0.9100 | 122,109 | -0.03(-3.43%) |
Oct 09, 2019 | 0.9700 | 0.9898 | 0.9300 | 0.9423 | 170,069 | -0.03(-3.24%) |
Oct 08, 2019 | 1.010 | 1.010 | 0.9200 | 0.9739 | 150,734 | +0.02(+2.52%) |
Oct 07, 2019 | 0.9100 | 0.9700 | 0.9002 | 0.9500 | 116,106 | +0.05(+5.44%) |
Oct 04, 2019 | 0.9889 | 0.9985 | 0.9000 | 0.9010 | 206,400 | -0.05(-5.16%) |
Oct 03, 2019 | 1.000 | 1.019 | 0.9500 | 0.9500 | 138,036 | -0.07(-6.86%) |
Oct 02, 2019 | 1.034 | 1.060 | 1.010 | 1.020 | 136,901 | -0.05(-4.67%) |
Oct 01, 2019 | 1.080 | 1.090 | 1.020 | 1.070 | 279,372 | +0.01(+0.94%) |
Sep 30, 2019 | 1.070 | 1.089 | 1.030 | 1.060 | 445,838 | +0.05(+4.95%) |
Sep 27, 2019 | 0.9300 | 1.040 | 0.9011 | 1.010 | 330,800 | +0.07(+7.85%) |
Sep 26, 2019 | 0.8870 | 0.9594 | 0.8694 | 0.9365 | 425,892 | +0.03(+2.91%) |
Sep 25, 2019 | 0.9200 | 0.9399 | 0.8300 | 0.9100 | 314,041 | -0.01(-1.11%) |
Sep 24, 2019 | 0.9400 | 0.9750 | 0.9001 | 0.9202 | 825,820 | -0.03(-3.09%) |
Sep 23, 2019 | 1.000 | 1.000 | 0.9000 | 0.9495 | 446,687 | -0.02(-2.21%) |
Sep 20, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9710 | 128,800 | -0.01(-0.92%) |
Sep 19, 2019 | 0.9700 | 0.9999 | 0.9350 | 0.9800 | 296,475 | +0.05(+4.88%) |
Sep 18, 2019 | 1.030 | 1.040 | 0.9300 | 0.9344 | 443,229 | -0.10(-9.28%) |
Sep 17, 2019 | 1.150 | 1.220 | 1.000 | 1.030 | 730,573 | -0.07(-6.36%) |
Sep 16, 2019 | 1.030 | 1.120 | 0.9915 | 1.100 | 869,036 | +0.12(+12.49%) |
Sep 13, 2019 | 0.9900 | 0.9987 | 0.9706 | 0.9779 | 184,600 | -0.01(-1.22%) |
Sep 12, 2019 | 1.000 | 1.000 | 0.9300 | 0.9900 | 354,669 | +0.00(+0.01%) |
Sep 11, 2019 | 0.8995 | 1.010 | 0.8995 | 0.9899 | 1,142,358 | +0.10(+11.36%) |
Sep 10, 2019 | 0.7799 | 0.8994 | 0.7772 | 0.8889 | 651,392 | +0.11(+14.40%) |
Sep 09, 2019 | 0.7100 | 0.7809 | 0.7000 | 0.7770 | 730,513 | +0.04(+5.86%) |
Sep 06, 2019 | 0.7550 | 0.7650 | 0.7100 | 0.7340 | 175,000 | -0.03(-3.31%) |
Sep 05, 2019 | 0.7605 | 0.7809 | 0.7550 | 0.7591 | 188,005 | -0.01(-1.13%) |
Sep 04, 2019 | 0.7550 | 0.7803 | 0.7550 | 0.7678 | 137,697 | -0.01(-0.93%) |
Sep 03, 2019 | 0.7400 | 0.7800 | 0.7266 | 0.7750 | 225,433 | +0.00(+0.31%) |
Aug 30, 2019 | 0.7700 | 0.8000 | 0.7503 | 0.7726 | 116,000 | +0.01(+0.77%) |
Aug 29, 2019 | 0.7500 | 0.7996 | 0.7301 | 0.7667 | 386,879 | +0.02(+2.23%) |
Aug 28, 2019 | 0.7600 | 0.7650 | 0.7054 | 0.7500 | 182,139 | -0.01(-1.94%) |
Aug 27, 2019 | 0.7750 | 0.7839 | 0.7500 | 0.7648 | 139,019 | -0.02(-1.95%) |
Aug 26, 2019 | 0.7900 | 0.8001 | 0.7702 | 0.7800 | 123,893 | -0.02(-1.96%) |
Aug 23, 2019 | 0.8100 | 0.8400 | 0.7805 | 0.7956 | 116,900 | -0.03(-3.19%) |
Aug 22, 2019 | 0.8900 | 0.8900 | 0.8000 | 0.8218 | 243,750 | -0.01(-0.98%) |
Aug 21, 2019 | 0.7700 | 0.8943 | 0.7700 | 0.8299 | 718,015 | +0.07(+8.68%) |
Aug 20, 2019 | 0.7800 | 0.7800 | 0.7511 | 0.7636 | 356,982 | +0.01(+1.14%) |
Aug 19, 2019 | 0.7600 | 0.7800 | 0.7383 | 0.7550 | 281,909 | +0.03(+3.42%) |
Aug 16, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7300 | 122,600 | +0.04(+5.80%) |
Aug 15, 2019 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 243,523 | +0.02(+2.99%) |
Aug 14, 2019 | 0.6700 | 0.6982 | 0.6700 | 0.6700 | 97,939 | -0.03(-4.04%) |
Aug 13, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.6982 | 264,021 | +0.01(+1.19%) |
Aug 12, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 117,737 | +0.02(+2.57%) |
Aug 09, 2019 | 0.7000 | 0.7471 | 0.6600 | 0.6727 | 198,800 | +0.04(+5.99%) |
Aug 08, 2019 | 0.7000 | 0.7100 | 0.6249 | 0.6347 | 535,880 | -0.07(-9.87%) |
Aug 07, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7042 | 147,730 | -0.03(-4.29%) |
Aug 06, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7358 | 248,091 | +0.02(+3.42%) |
Aug 05, 2019 | 0.7500 | 0.7876 | 0.7000 | 0.7115 | 298,166 | -0.07(-8.78%) |
Aug 02, 2019 | 0.7500 | 0.8097 | 0.7500 | 0.7800 | 117,000 | +0.01(+1.26%) |