Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8300 | 0.9100 | 0.8100 | 0.8532 | 13,959 | +0.03(+3.29%) |
Sep 27, 2019 | 0.8700 | 0.8800 | 0.8200 | 0.8260 | 21,300 | -0.02(-2.82%) |
Sep 26, 2019 | 0.8900 | 0.8910 | 0.8400 | 0.8500 | 30,675 | -0.02(-2.14%) |
Sep 25, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8686 | 40,300 | -0.04(-4.55%) |
Sep 24, 2019 | 0.8800 | 0.9300 | 0.8500 | 0.9100 | 54,562 | -0.01(-0.82%) |
Sep 23, 2019 | 0.9247 | 0.9247 | 0.8800 | 0.9175 | 69,914 | -0.00(-0.27%) |
Sep 20, 2019 | 0.9361 | 0.9499 | 0.9100 | 0.9200 | 31,900 | -0.02(-1.72%) |
Sep 19, 2019 | 0.9448 | 0.9700 | 0.9200 | 0.9361 | 14,167 | -0.00(-0.17%) |
Sep 18, 2019 | 0.9350 | 0.9600 | 0.9210 | 0.9377 | 45,632 | -0.01(-0.77%) |
Sep 17, 2019 | 0.9800 | 0.9930 | 0.9400 | 0.9450 | 84,149 | -0.06(-5.62%) |
Sep 16, 2019 | 1.040 | 1.040 | 0.9600 | 1.001 | 143,016 | +0.00(+0.13%) |
Sep 13, 2019 | 1.040 | 1.040 | 0.9600 | 1.000 | 145,900 | +0.04(+4.05%) |
Sep 12, 2019 | 0.9500 | 1.002 | 0.9423 | 0.9611 | 197,522 | +0.01(+1.17%) |
Sep 11, 2019 | 0.9740 | 0.9740 | 0.9000 | 0.9500 | 185,148 | -0.02(-2.06%) |
Sep 10, 2019 | 1.020 | 1.020 | 0.9603 | 0.9700 | 73,110 | -0.01(-1.02%) |
Sep 09, 2019 | 1.010 | 1.040 | 0.9600 | 0.9800 | 112,832 | -0.03(-2.97%) |
Sep 06, 2019 | 1.050 | 1.060 | 0.9427 | 1.010 | 124,200 | -0.04(-3.81%) |
Sep 05, 2019 | 1.120 | 1.120 | 0.9800 | 1.050 | 151,630 | -0.06(-5.47%) |
Sep 04, 2019 | 1.130 | 1.190 | 1.060 | 1.111 | 61,604 | -0.02(-1.70%) |
Sep 03, 2019 | 1.140 | 1.150 | 1.090 | 1.130 | 34,211 | -0.01(-0.88%) |
Aug 30, 2019 | 1.140 | 1.170 | 1.130 | 1.140 | 13,500 | +0.00(+0.00%) |
Aug 29, 2019 | 1.200 | 1.220 | 1.120 | 1.140 | 63,626 | -0.06(-5.00%) |
Aug 28, 2019 | 1.230 | 1.270 | 1.135 | 1.200 | 111,614 | -0.02(-1.42%) |
Aug 27, 2019 | 1.280 | 1.280 | 1.210 | 1.217 | 10,857 | -0.06(-4.90%) |
Aug 26, 2019 | 1.260 | 1.280 | 1.250 | 1.280 | 5,741 | +0.03(+2.40%) |
Aug 23, 2019 | 1.250 | 1.260 | 1.220 | 1.250 | 4,000 | +0.03(+2.46%) |
Aug 22, 2019 | 1.220 | 1.250 | 1.220 | 1.220 | 5,247 | +0.02(+1.39%) |
Aug 21, 2019 | 1.200 | 1.203 | 1.200 | 1.203 | 1,492 | +0.00(+0.28%) |
Aug 20, 2019 | 1.220 | 1.220 | 1.200 | 1.200 | 6,904 | -0.01(-0.92%) |
Aug 19, 2019 | 1.205 | 1.211 | 1.204 | 1.211 | 3,725 | +0.00(+0.09%) |
Aug 16, 2019 | 1.212 | 1.212 | 1.210 | 1.210 | 2,600 | +0.00(+0.01%) |
Aug 15, 2019 | 1.200 | 1.210 | 1.170 | 1.210 | 1,658 | -0.02(-1.23%) |
Aug 14, 2019 | 1.240 | 1.240 | 1.201 | 1.225 | 5,421 | +0.01(+1.23%) |
Aug 13, 2019 | 1.200 | 1.210 | 1.200 | 1.210 | 1,224 | -0.04(-3.19%) |
Aug 12, 2019 | 1.240 | 1.270 | 1.200 | 1.250 | 12,262 | +0.06(+5.04%) |
Aug 09, 2019 | 1.220 | 1.300 | 1.180 | 1.190 | 20,000 | -0.04(-3.25%) |
Aug 08, 2019 | 1.270 | 1.280 | 1.229 | 1.230 | 1,703 | -0.03(-2.38%) |
Aug 07, 2019 | 1.250 | 1.280 | 1.250 | 1.260 | 3,050 | +0.03(+2.44%) |
Aug 06, 2019 | 1.250 | 1.250 | 1.200 | 1.230 | 9,573 | -0.02(-1.60%) |
Aug 05, 2019 | 1.210 | 1.263 | 1.200 | 1.250 | 10,082 | +0.03(+2.46%) |
Aug 02, 2019 | 1.220 | 1.220 | 1.216 | 1.220 | 5,900 | -0.02(-1.61%) |
Aug 01, 2019 | 1.270 | 1.275 | 1.240 | 1.240 | 3,058 | -0.06(-4.62%) |
Jul 31, 2019 | 1.240 | 1.300 | 1.240 | 1.300 | 4,296 | +0.06(+4.93%) |
Jul 30, 2019 | 1.220 | 1.240 | 1.220 | 1.239 | 5,426 | -0.00(-0.09%) |
Jul 29, 2019 | 1.230 | 1.279 | 1.230 | 1.240 | 2,386 | -0.00(-0.10%) |
Jul 26, 2019 | 1.250 | 1.250 | 1.241 | 1.241 | 700 | -0.01(-0.70%) |
Jul 25, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 313 | -0.02(-1.57%) |
Jul 24, 2019 | 1.230 | 1.280 | 1.230 | 1.270 | 5,070 | +0.04(+3.25%) |
Jul 23, 2019 | 1.230 | 1.240 | 1.200 | 1.230 | 7,675 | -0.03(-2.38%) |
Jul 22, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 792 | +0.00(+0.00%) |
Jul 19, 2019 | 1.240 | 1.290 | 1.226 | 1.260 | 10,800 | +0.03(+2.44%) |
Jul 18, 2019 | 1.290 | 1.290 | 1.200 | 1.230 | 5,664 | -0.07(-5.38%) |
Jul 17, 2019 | 1.260 | 1.300 | 1.180 | 1.300 | 19,873 | +0.03(+2.36%) |
Jul 16, 2019 | 1.280 | 1.330 | 1.240 | 1.270 | 63,194 | +0.07(+5.83%) |
Jul 15, 2019 | 1.200 | 1.240 | 1.200 | 1.200 | 67,419 | +0.00(+0.00%) |
Jul 12, 2019 | 1.270 | 1.270 | 1.200 | 1.200 | 68,200 | -0.05(-4.00%) |
Jul 11, 2019 | 1.230 | 1.270 | 1.208 | 1.250 | 15,197 | -0.01(-0.79%) |
Jul 10, 2019 | 1.240 | 1.280 | 1.240 | 1.260 | 5,795 | +0.00(+0.27%) |
Jul 09, 2019 | 1.257 | 1.257 | 19 | +0.00(+0.00%) | ||
Jul 08, 2019 | 1.280 | 1.280 | 1.230 | 1.257 | 7,298 | -0.02(-1.83%) |
Jul 05, 2019 | 1.270 | 1.280 | 1.260 | 1.280 | 5,800 | +0.00(+0.00%) |
Jul 03, 2019 | 1.240 | 1.280 | 1.240 | 1.280 | 300 | +0.04(+3.23%) |
Jul 02, 2019 | 1.230 | 1.250 | 1.230 | 1.240 | 6,728 | -0.03(-2.36%) |