Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8000 | 0.8686 | 0.8000 | 0.8131 | 32,560 | -0.06(-6.39%) |
Sep 27, 2019 | 0.7967 | 0.8849 | 0.7967 | 0.8686 | 56,962 | +0.03(+3.91%) |
Sep 26, 2019 | 0.8163 | 0.8392 | 0.7869 | 0.8359 | 50,463 | +0.02(+2.40%) |
Sep 25, 2019 | 0.8000 | 0.8359 | 0.7902 | 0.8163 | 15,493 | +0.03(+3.73%) |
Sep 24, 2019 | 0.8261 | 0.8327 | 0.7869 | 0.7869 | 53,146 | -0.04(-5.12%) |
Sep 23, 2019 | 0.8261 | 0.8425 | 0.8196 | 0.8294 | 20,843 | -0.01(-1.17%) |
Sep 20, 2019 | 0.8229 | 0.8392 | 0.8163 | 0.8392 | 184,055 | +0.02(+2.80%) |
Sep 19, 2019 | 0.8294 | 0.8359 | 0.8163 | 0.8163 | 135,150 | -0.00(-0.40%) |
Sep 18, 2019 | 0.8392 | 0.9732 | 0.8163 | 0.8196 | 221,883 | +0.00(+0.40%) |
Sep 17, 2019 | 0.9469 | 0.9469 | 0.8163 | 0.8163 | 192,400 | -0.14(-14.68%) |
Sep 16, 2019 | 0.8490 | 0.9567 | 0.8021 | 0.9567 | 182,414 | +0.11(+12.69%) |
Sep 13, 2019 | 0.8033 | 0.8490 | 0.7804 | 0.8490 | 87,280 | +0.06(+7.44%) |
Sep 12, 2019 | 0.7902 | 0.8555 | 0.7902 | 0.7902 | 50,475 | +0.01(+1.26%) |
Sep 11, 2019 | 0.8653 | 0.8653 | 0.7804 | 0.7804 | 106,887 | -0.09(-10.49%) |
Sep 10, 2019 | 0.8457 | 0.8718 | 0.7673 | 0.8718 | 120,625 | +0.09(+11.48%) |
Sep 09, 2019 | 0.7739 | 0.8620 | 0.7673 | 0.7820 | 393,529 | +0.02(+2.79%) |
Sep 06, 2019 | 0.7151 | 0.7608 | 0.6939 | 0.7608 | 102,287 | +0.04(+5.91%) |
Sep 05, 2019 | 0.7347 | 0.7347 | 0.6988 | 0.7184 | 157,739 | +0.03(+3.77%) |
Sep 04, 2019 | 0.7053 | 0.7053 | 0.6678 | 0.6922 | 125,984 | -0.01(-0.93%) |
Sep 03, 2019 | 0.6955 | 0.7216 | 0.6808 | 0.6988 | 443,240 | +0.00(+0.47%) |
Aug 30, 2019 | 0.6955 | 0.7086 | 0.6890 | 0.6955 | 341,773 | +0.00(+0.47%) |
Aug 29, 2019 | 0.6955 | 0.7282 | 0.6890 | 0.6922 | 133,830 | +0.02(+2.42%) |
Aug 28, 2019 | 0.6727 | 0.7249 | 0.6661 | 0.6759 | 234,246 | -0.00(-0.48%) |
Aug 27, 2019 | 0.7282 | 0.7445 | 0.6629 | 0.6792 | 225,693 | -0.03(-4.15%) |
Aug 26, 2019 | 0.7184 | 0.8098 | 0.6661 | 0.7086 | 151,804 | +0.01(+0.93%) |
Aug 23, 2019 | 0.7771 | 0.7837 | 0.7020 | 0.7020 | 177,318 | -0.05(-6.93%) |
Aug 22, 2019 | 0.7771 | 0.7902 | 0.7543 | 0.7543 | 68,235 | -0.00(-0.43%) |
Aug 21, 2019 | 0.8098 | 0.8849 | 0.7412 | 0.7576 | 114,864 | -0.02(-2.11%) |
Aug 20, 2019 | 0.7739 | 0.7869 | 0.7282 | 0.7739 | 110,990 | -0.03(-3.27%) |
Aug 19, 2019 | 0.8653 | 0.9339 | 0.8000 | 0.8000 | 268,344 | -0.07(-7.89%) |
Aug 16, 2019 | 0.8490 | 0.8980 | 0.8327 | 0.8686 | 118,824 | +0.04(+4.31%) |
Aug 15, 2019 | 0.8620 | 0.8784 | 0.8163 | 0.8327 | 132,048 | -0.03(-3.41%) |
Aug 14, 2019 | 0.9274 | 1.012 | 0.8474 | 0.8620 | 133,518 | -0.07(-7.37%) |
Aug 13, 2019 | 0.9502 | 1.009 | 0.8947 | 0.9306 | 321,656 | -0.04(-4.36%) |
Aug 12, 2019 | 0.9894 | 1.042 | 0.9339 | 0.9731 | 273,449 | -0.04(-3.56%) |
Aug 09, 2019 | 1.091 | 1.111 | 1.006 | 1.009 | 301,655 | -0.21(-16.94%) |
Aug 08, 2019 | 1.169 | 1.247 | 1.149 | 1.215 | 122,916 | -0.02(-1.59%) |
Aug 07, 2019 | 1.202 | 1.322 | 1.154 | 1.234 | 73,643 | +0.01(+0.80%) |
Aug 06, 2019 | 1.261 | 1.261 | 1.198 | 1.224 | 92,499 | +0.00(+0.27%) |
Aug 05, 2019 | 1.211 | 1.241 | 1.145 | 1.221 | 42,801 | -0.02(-1.32%) |
Aug 02, 2019 | 1.221 | 1.306 | 1.208 | 1.238 | 90,037 | -0.01(-1.04%) |
Aug 01, 2019 | 1.192 | 1.260 | 1.192 | 1.251 | 234,589 | +0.05(+4.08%) |
Jul 31, 2019 | 1.280 | 1.300 | 1.162 | 1.202 | 191,227 | +0.04(+3.08%) |
Jul 30, 2019 | 1.113 | 1.215 | 1.110 | 1.166 | 263,025 | +0.05(+4.69%) |
Jul 29, 2019 | 1.113 | 1.169 | 1.073 | 1.113 | 101,395 | +0.03(+2.71%) |
Jul 26, 2019 | 1.127 | 1.169 | 1.084 | 1.084 | 248,367 | -0.03(-2.35%) |
Jul 25, 2019 | 1.195 | 1.211 | 1.110 | 1.110 | 192,799 | -0.07(-5.56%) |
Jul 24, 2019 | 1.215 | 1.254 | 1.162 | 1.176 | 246,165 | -0.02(-1.37%) |
Jul 23, 2019 | 1.241 | 1.316 | 1.182 | 1.192 | 323,028 | -0.03(-2.14%) |
Jul 22, 2019 | 1.234 | 1.290 | 1.192 | 1.218 | 252,263 | -0.02(-1.32%) |
Jul 19, 2019 | 1.306 | 1.375 | 1.234 | 1.234 | 399,042 | +0.00(+0.27%) |
Jul 18, 2019 | 1.257 | 1.365 | 1.215 | 1.231 | 254,884 | -0.01(-0.79%) |
Jul 17, 2019 | 1.326 | 1.345 | 1.241 | 1.241 | 111,183 | -0.10(-7.32%) |
Jul 16, 2019 | 1.420 | 1.420 | 1.339 | 1.339 | 113,097 | -0.08(-5.53%) |
Jul 15, 2019 | 1.437 | 1.471 | 1.370 | 1.417 | 166,559 | +0.01(+0.46%) |
Jul 12, 2019 | 1.440 | 1.460 | 1.411 | 1.411 | 94,630 | -0.02(-1.37%) |
Jul 11, 2019 | 1.358 | 1.437 | 1.358 | 1.430 | 192,563 | +0.08(+5.54%) |
Jul 10, 2019 | 1.316 | 1.368 | 1.275 | 1.355 | 141,398 | +0.04(+3.23%) |
Jul 09, 2019 | 1.283 | 1.332 | 1.283 | 1.313 | 40,957 | +0.00(+0.25%) |
Jul 08, 2019 | 1.371 | 1.371 | 1.300 | 1.309 | 32,434 | -0.07(-4.75%) |
Jul 05, 2019 | 1.322 | 1.381 | 1.270 | 1.375 | 63,393 | +0.06(+4.21%) |
Jul 03, 2019 | 1.267 | 1.342 | 1.267 | 1.319 | 32,156 | +0.05(+3.59%) |
Jul 02, 2019 | 1.329 | 1.384 | 1.260 | 1.273 | 152,061 | -0.07(-5.11%) |