Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8930 | 0.9476 | 0.7877 | 0.9209 | 92,664 | +0.02(+2.31%) |
Sep 27, 2019 | 0.8450 | 0.9040 | 0.8100 | 0.9001 | 29,900 | +0.04(+4.70%) |
Sep 26, 2019 | 0.7640 | 0.8597 | 0.7640 | 0.8597 | 13,824 | +0.06(+7.87%) |
Sep 25, 2019 | 0.8200 | 0.8200 | 0.7562 | 0.7970 | 36,607 | -0.02(-2.77%) |
Sep 24, 2019 | 0.7593 | 0.8197 | 0.7500 | 0.8197 | 35,267 | +0.06(+7.95%) |
Sep 23, 2019 | 0.8360 | 0.8360 | 0.7550 | 0.7593 | 42,239 | -0.07(-8.95%) |
Sep 20, 2019 | 0.9090 | 0.9090 | 0.8000 | 0.8339 | 14,300 | -0.07(-7.87%) |
Sep 19, 2019 | 0.9300 | 0.9482 | 0.9034 | 0.9051 | 29,876 | -0.02(-2.61%) |
Sep 18, 2019 | 0.9000 | 0.9600 | 0.9000 | 0.9294 | 25,598 | +0.03(+3.26%) |
Sep 17, 2019 | 0.9721 | 0.9721 | 0.8650 | 0.9001 | 63,086 | -0.03(-3.22%) |
Sep 16, 2019 | 0.8751 | 0.9505 | 0.8751 | 0.9300 | 51,428 | +0.07(+8.05%) |
Sep 13, 2019 | 0.8530 | 0.8730 | 0.8200 | 0.8607 | 64,700 | +0.00(+0.08%) |
Sep 12, 2019 | 0.9130 | 0.9300 | 0.8600 | 0.8600 | 42,366 | -0.07(-7.52%) |
Sep 11, 2019 | 0.9229 | 0.9299 | 0.8990 | 0.9299 | 15,172 | +0.02(+2.19%) |
Sep 10, 2019 | 0.8895 | 0.9660 | 0.8895 | 0.9100 | 27,273 | -0.02(-2.12%) |
Sep 09, 2019 | 0.9510 | 0.9510 | 0.8947 | 0.9297 | 10,443 | +0.02(+1.65%) |
Sep 06, 2019 | 0.9200 | 0.9340 | 0.8980 | 0.9146 | 60,500 | +0.01(+0.62%) |
Sep 05, 2019 | 0.9000 | 0.9274 | 0.8941 | 0.9090 | 24,192 | -0.01(-0.87%) |
Sep 04, 2019 | 1.005 | 1.018 | 0.8870 | 0.9170 | 52,295 | -0.03(-3.58%) |
Sep 03, 2019 | 0.9700 | 0.9856 | 0.9054 | 0.9510 | 34,991 | -0.03(-2.83%) |
Aug 30, 2019 | 1.068 | 1.087 | 0.9784 | 0.9787 | 31,900 | -0.02(-1.65%) |
Aug 29, 2019 | 1.080 | 1.080 | 0.9800 | 0.9951 | 30,439 | -0.08(-7.11%) |
Aug 28, 2019 | 0.9695 | 1.071 | 0.9095 | 1.071 | 39,807 | +0.13(+14.22%) |
Aug 27, 2019 | 0.9850 | 1.058 | 0.8940 | 0.9379 | 22,702 | -0.07(-6.68%) |
Aug 26, 2019 | 0.9959 | 1.005 | 0.8830 | 1.005 | 72,207 | +0.05(+5.79%) |
Aug 23, 2019 | 0.9400 | 1.036 | 0.9400 | 0.9500 | 117,800 | -0.06(-5.95%) |
Aug 22, 2019 | 1.160 | 1.160 | 0.9880 | 1.010 | 177,152 | -0.09(-8.17%) |
Aug 21, 2019 | 1.050 | 1.120 | 1.040 | 1.100 | 45,874 | +0.05(+5.00%) |
Aug 20, 2019 | 1.100 | 1.105 | 0.9525 | 1.048 | 188,775 | -0.09(-8.11%) |
Aug 19, 2019 | 1.120 | 1.160 | 1.080 | 1.140 | 43,749 | -0.02(-1.72%) |
Aug 16, 2019 | 1.271 | 1.271 | 1.087 | 1.160 | 71,700 | -0.03(-2.57%) |
Aug 15, 2019 | 1.340 | 1.360 | 1.170 | 1.191 | 92,221 | -0.17(-12.46%) |
Aug 14, 2019 | 1.385 | 1.460 | 1.260 | 1.360 | 49,843 | -0.05(-3.61%) |
Aug 13, 2019 | 1.465 | 1.540 | 1.400 | 1.411 | 66,587 | -0.13(-8.38%) |
Aug 08, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.09(+6.21%) | |
Aug 07, 2019 | 1.568 | 1.580 | 1.450 | 1.450 | 40,919 | -0.10(-6.19%) |
Aug 06, 2019 | 1.450 | 1.580 | 1.400 | 1.546 | 46,198 | +0.10(+7.21%) |
Aug 05, 2019 | 1.450 | 1.450 | 1.410 | 1.442 | 26,546 | -0.01(-0.58%) |
Aug 02, 2019 | 1.450 | 1.472 | 1.400 | 1.450 | 20,900 | -0.00(-0.21%) |
Aug 01, 2019 | 1.500 | 1.570 | 1.400 | 1.453 | 84,746 | -0.06(-3.70%) |
Jul 31, 2019 | 1.510 | 1.551 | 1.470 | 1.509 | 99,916 | +0.05(+3.34%) |
Jul 30, 2019 | 1.460 | 1.520 | 1.450 | 1.460 | 90,865 | +0.02(+1.39%) |
Jul 29, 2019 | 1.380 | 1.450 | 1.350 | 1.440 | 84,232 | +0.04(+2.86%) |
Jul 26, 2019 | 1.415 | 1.467 | 1.400 | 1.400 | 43,400 | -0.02(-1.41%) |
Jul 25, 2019 | 1.307 | 1.447 | 1.270 | 1.420 | 103,863 | +0.12(+9.50%) |
Jul 24, 2019 | 1.250 | 1.319 | 1.250 | 1.297 | 13,750 | +0.05(+3.63%) |
Jul 23, 2019 | 1.258 | 1.320 | 1.250 | 1.251 | 17,146 | -0.06(-4.92%) |
Jul 22, 2019 | 1.330 | 1.340 | 1.270 | 1.316 | 65,693 | -0.05(-3.52%) |
Jul 19, 2019 | 1.165 | 1.385 | 1.165 | 1.364 | 104,800 | +0.07(+5.74%) |
Jul 18, 2019 | 1.289 | 1.310 | 1.250 | 1.290 | 57,356 | -0.07(-5.15%) |
Jul 17, 2019 | 1.295 | 1.400 | 1.295 | 1.360 | 45,557 | +0.03(+2.49%) |
Jul 16, 2019 | 1.403 | 1.403 | 1.274 | 1.327 | 14,092 | -0.06(-4.09%) |
Jul 15, 2019 | 1.385 | 1.430 | 1.320 | 1.384 | 86,264 | +0.03(+2.49%) |
Jul 12, 2019 | 1.440 | 1.450 | 1.275 | 1.350 | 42,400 | -0.05(-3.74%) |
Jul 11, 2019 | 1.430 | 1.430 | 1.380 | 1.402 | 25,000 | -0.03(-2.25%) |
Jul 10, 2019 | 1.420 | 1.466 | 1.360 | 1.435 | 16,808 | +0.01(+0.39%) |
Jul 09, 2019 | 1.540 | 1.543 | 1.420 | 1.429 | 35,867 | -0.12(-7.50%) |
Jul 08, 2019 | 1.550 | 1.623 | 1.545 | 1.545 | 11,518 | -0.06(-3.49%) |
Jul 05, 2019 | 1.600 | 1.640 | 1.530 | 1.601 | 19,600 | -0.01(-0.67%) |
Jul 03, 2019 | 1.590 | 1.700 | 1.590 | 1.612 | 12,300 | -0.09(-5.20%) |
Jul 02, 2019 | 1.670 | 1.710 | 1.660 | 1.700 | 6,462 | +0.07(+4.29%) |