Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.8842 | 0.8845 | 0.8800 | 0.8845 | 7,700 | -0.01(-0.64%) |
Nov 27, 2019 | 0.8942 | 0.8942 | 0.8846 | 0.8902 | 8,600 | +0.03(+2.97%) |
Nov 26, 2019 | 0.8201 | 0.9019 | 0.8173 | 0.8645 | 15,150 | +0.01(+1.71%) |
Nov 25, 2019 | 0.8190 | 0.8615 | 0.8170 | 0.8500 | 13,334 | -0.01(-1.16%) |
Nov 22, 2019 | 0.8550 | 0.8680 | 0.8500 | 0.8600 | 24,500 | +0.01(+0.61%) |
Nov 21, 2019 | 0.8928 | 0.8928 | 0.8548 | 0.8548 | 2,762 | -0.02(-1.75%) |
Nov 20, 2019 | 0.8500 | 0.8750 | 0.8500 | 0.8700 | 1,835 | +0.00(+0.46%) |
Nov 19, 2019 | 0.8500 | 0.8760 | 0.8459 | 0.8660 | 8,300 | -0.02(-1.79%) |
Nov 18, 2019 | 0.8929 | 0.9000 | 0.8818 | 0.8818 | 15,300 | +0.01(+1.36%) |
Nov 15, 2019 | 0.8749 | 0.8953 | 0.8650 | 0.8700 | 18,000 | +0.01(+1.39%) |
Nov 14, 2019 | 0.9075 | 0.9280 | 0.8580 | 0.8581 | 25,235 | -0.06(-6.53%) |
Nov 13, 2019 | 0.9100 | 0.9275 | 0.9100 | 0.9180 | 7,200 | +0.01(+0.82%) |
Nov 12, 2019 | 0.9506 | 0.9509 | 0.9060 | 0.9105 | 1,262 | -0.05(-4.96%) |
Nov 11, 2019 | 0.8969 | 0.9790 | 0.8969 | 0.9580 | 18,211 | +0.05(+5.11%) |
Nov 08, 2019 | 0.8610 | 0.9114 | 0.8560 | 0.9114 | 15,400 | +0.01(+1.27%) |
Nov 07, 2019 | 0.8940 | 0.9137 | 0.8824 | 0.9000 | 27,859 | +0.00(+0.11%) |
Nov 06, 2019 | 0.9599 | 0.9599 | 0.8825 | 0.8990 | 21,881 | -0.03(-2.74%) |
Nov 05, 2019 | 0.9300 | 0.9310 | 0.9243 | 0.9243 | 3,400 | +0.05(+6.24%) |
Nov 04, 2019 | 0.8801 | 0.9106 | 0.8571 | 0.8700 | 21,720 | -0.01(-1.14%) |
Nov 01, 2019 | 0.8936 | 0.9084 | 0.8800 | 0.8800 | 14,600 | +0.00(+0.11%) |
Oct 31, 2019 | 0.8584 | 0.8790 | 0.8500 | 0.8790 | 15,183 | -0.01(-0.86%) |
Oct 30, 2019 | 0.9000 | 0.9000 | 0.8600 | 0.8866 | 18,232 | -0.02(-2.14%) |
Oct 29, 2019 | 0.8650 | 0.9060 | 0.8650 | 0.9060 | 5,005 | +0.01(+1.35%) |
Oct 28, 2019 | 0.9350 | 0.9350 | 0.8810 | 0.8939 | 17,983 | -0.05(-4.80%) |
Oct 25, 2019 | 0.9224 | 0.9700 | 0.9224 | 0.9390 | 19,100 | +0.01(+1.29%) |
Oct 24, 2019 | 0.9304 | 0.9304 | 0.9200 | 0.9270 | 28,425 | +0.03(+3.00%) |
Oct 23, 2019 | 0.8858 | 0.9300 | 0.8858 | 0.9000 | 2,245 | +0.02(+2.16%) |
Oct 22, 2019 | 0.9208 | 0.9208 | 0.8800 | 0.8810 | 23,455 | -0.03(-3.05%) |
Oct 21, 2019 | 0.8973 | 0.9187 | 0.8820 | 0.9087 | 11,519 | +0.01(+0.85%) |
Oct 18, 2019 | 0.9290 | 0.9290 | 0.9010 | 0.9010 | 2,900 | -0.01(-0.71%) |
Oct 17, 2019 | 0.8660 | 0.9189 | 0.8660 | 0.9074 | 8,786 | +0.02(+1.96%) |
Oct 16, 2019 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 8,000 | -0.00(-0.16%) |
Oct 15, 2019 | 0.9000 | 0.9270 | 0.8580 | 0.8914 | 21,897 | -0.01(-0.96%) |
Oct 14, 2019 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 2,610 | -0.02(-2.29%) |
Oct 11, 2019 | 0.9200 | 0.9446 | 0.9122 | 0.9211 | 3,600 | +0.00(+0.12%) |
Oct 10, 2019 | 0.8780 | 0.9200 | 0.8780 | 0.9200 | 1,667 | +0.00(+0.00%) |
Oct 09, 2019 | 0.9065 | 0.9200 | 0.8892 | 0.9200 | 3,100 | -0.01(-0.87%) |
Oct 08, 2019 | 0.9429 | 0.9429 | 0.8994 | 0.9281 | 1,600 | -0.02(-1.72%) |
Oct 07, 2019 | 0.9378 | 0.9570 | 0.8900 | 0.9443 | 19,739 | +0.03(+3.71%) |
Oct 04, 2019 | 0.8970 | 0.9175 | 0.8916 | 0.9105 | 6,100 | -0.01(-1.03%) |
Oct 03, 2019 | 0.9080 | 0.9411 | 0.8899 | 0.9200 | 5,183 | +0.02(+2.04%) |
Oct 02, 2019 | 0.9830 | 0.9830 | 0.9016 | 0.9016 | 32,697 | -0.06(-6.57%) |
Oct 01, 2019 | 0.9743 | 1.010 | 0.9650 | 0.9650 | 20,888 | +0.02(+1.69%) |
Sep 30, 2019 | 0.9310 | 0.9490 | 0.8965 | 0.9490 | 23,700 | +0.00(+0.00%) |
Sep 27, 2019 | 0.9500 | 0.9640 | 0.9301 | 0.9490 | 15,200 | -0.01(-0.80%) |
Sep 26, 2019 | 0.9900 | 0.9975 | 0.9567 | 0.9567 | 11,603 | -0.06(-6.21%) |
Sep 25, 2019 | 0.9984 | 1.020 | 0.9975 | 1.020 | 31,200 | -0.00(-0.22%) |
Sep 24, 2019 | 0.9929 | 1.029 | 0.9929 | 1.022 | 23,900 | +0.02(+2.37%) |
Sep 23, 2019 | 1.028 | 1.028 | 0.9903 | 0.9986 | 21,200 | -0.02(-1.71%) |
Sep 20, 2019 | 1.005 | 1.016 | 0.9990 | 1.016 | 23,100 | +0.01(+1.43%) |
Sep 19, 2019 | 0.9991 | 1.030 | 0.9991 | 1.002 | 12,425 | +0.00(+0.17%) |
Sep 18, 2019 | 1.040 | 1.050 | 0.9984 | 1.000 | 31,235 | -0.05(-4.76%) |
Sep 17, 2019 | 1.080 | 1.080 | 1.045 | 1.050 | 31,150 | -0.02(-1.87%) |
Sep 16, 2019 | 1.120 | 1.120 | 1.045 | 1.070 | 56,294 | -0.02(-2.06%) |
Sep 13, 2019 | 1.030 | 1.110 | 1.023 | 1.093 | 161,900 | +0.06(+6.07%) |
Sep 12, 2019 | 1.040 | 1.046 | 0.9900 | 1.030 | 15,849 | +0.01(+1.18%) |
Sep 11, 2019 | 0.9630 | 1.037 | 0.9630 | 1.018 | 37,550 | +0.03(+2.84%) |
Sep 10, 2019 | 0.9597 | 0.9905 | 0.9597 | 0.9899 | 1,260 | +0.04(+4.42%) |
Sep 09, 2019 | 0.9770 | 0.9980 | 0.9480 | 0.9480 | 23,786 | -0.00(-0.21%) |
Sep 06, 2019 | 0.9500 | 0.9597 | 0.9500 | 0.9500 | 2,000 | +0.01(+0.64%) |
Sep 05, 2019 | 0.9465 | 0.9506 | 0.9397 | 0.9440 | 3,139 | +0.02(+2.07%) |
Sep 04, 2019 | 0.9249 | 0.9249 | 0.9249 | 0.9249 | 400 | -0.02(-1.74%) |