Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4198 | 0.7865 | 0.4198 | 0.6240 | 57,880 | -0.02(-3.11%) |
Sep 27, 2019 | 0.5249 | 0.7800 | 0.5249 | 0.6440 | 24,900 | +0.01(+1.58%) |
Sep 26, 2019 | 0.6300 | 0.7150 | 0.4298 | 0.6340 | 64,902 | -0.02(-2.46%) |
Sep 25, 2019 | 0.7225 | 0.7250 | 0.6500 | 0.6500 | 32,605 | -0.07(-10.34%) |
Sep 24, 2019 | 0.7365 | 0.8000 | 0.7000 | 0.7250 | 8,381 | -0.01(-1.49%) |
Sep 23, 2019 | 0.6965 | 0.9377 | 0.6965 | 0.7360 | 16,634 | -0.00(-0.54%) |
Sep 20, 2019 | 0.8101 | 0.8101 | 0.6150 | 0.7400 | 38,300 | -0.07(-8.64%) |
Sep 19, 2019 | 0.8499 | 0.8500 | 0.8000 | 0.8100 | 9,151 | -0.04(-4.71%) |
Sep 18, 2019 | 0.8460 | 0.8500 | 0.8100 | 0.8500 | 3,370 | +0.00(+0.00%) |
Sep 17, 2019 | 0.8600 | 0.8740 | 0.8500 | 0.8500 | 11,557 | -0.01(-1.16%) |
Sep 16, 2019 | 0.9040 | 0.9335 | 0.8449 | 0.8600 | 24,648 | -0.02(-1.94%) |
Sep 13, 2019 | 0.9800 | 0.9800 | 0.8000 | 0.8770 | 12,900 | -0.03(-2.99%) |
Sep 12, 2019 | 0.8750 | 0.9200 | 0.8400 | 0.9040 | 37,480 | +0.07(+8.92%) |
Sep 11, 2019 | 0.8750 | 0.9500 | 0.8300 | 0.8300 | 46,881 | -0.06(-6.64%) |
Sep 10, 2019 | 0.9600 | 0.9640 | 0.8600 | 0.8890 | 37,973 | +0.02(+2.18%) |
Sep 09, 2019 | 0.8800 | 0.9000 | 0.8355 | 0.8700 | 46,470 | +0.03(+4.13%) |
Sep 06, 2019 | 0.8350 | 0.9799 | 0.8040 | 0.8355 | 188,600 | +0.05(+5.76%) |
Sep 05, 2019 | 0.8045 | 0.8300 | 0.7700 | 0.7900 | 35,131 | -0.05(-5.95%) |
Sep 04, 2019 | 0.8735 | 0.8745 | 0.7800 | 0.8400 | 59,468 | -0.03(-3.89%) |
Sep 03, 2019 | 0.8500 | 0.9520 | 0.8400 | 0.8740 | 31,249 | -0.02(-1.80%) |
Aug 30, 2019 | 0.8950 | 0.9100 | 0.8700 | 0.8900 | 46,900 | -0.05(-5.32%) |
Aug 29, 2019 | 0.9750 | 0.9750 | 0.8500 | 0.9400 | 41,029 | +0.01(+1.08%) |
Aug 28, 2019 | 0.8370 | 1.070 | 0.7600 | 0.9300 | 16,503 | +0.03(+3.79%) |
Aug 27, 2019 | 0.9900 | 0.9900 | 0.8000 | 0.8960 | 28,770 | -0.11(-11.29%) |
Aug 26, 2019 | 1.000 | 1.080 | 0.9900 | 1.010 | 16,837 | +0.02(+2.02%) |
Aug 23, 2019 | 1.000 | 1.120 | 0.9850 | 0.9900 | 20,900 | -0.01(-0.80%) |
Aug 22, 2019 | 1.010 | 1.160 | 0.9830 | 0.9980 | 23,162 | -0.05(-4.95%) |
Aug 21, 2019 | 1.000 | 1.050 | 0.9600 | 1.050 | 16,869 | +0.05(+5.00%) |
Aug 20, 2019 | 1.000 | 1.108 | 0.7000 | 1.000 | 69,241 | -0.10(-8.93%) |
Aug 19, 2019 | 1.140 | 1.158 | 1.000 | 1.098 | 89,059 | -0.04(-3.68%) |
Aug 16, 2019 | 1.150 | 1.179 | 1.100 | 1.140 | 27,000 | -0.07(-5.79%) |
Aug 15, 2019 | 1.150 | 1.250 | 1.110 | 1.210 | 26,515 | +0.06(+5.22%) |
Aug 14, 2019 | 1.260 | 1.300 | 1.150 | 1.150 | 42,966 | -0.06(-5.27%) |
Aug 13, 2019 | 1.210 | 1.300 | 1.202 | 1.214 | 42,772 | +0.01(+0.75%) |
Aug 12, 2019 | 1.242 | 1.300 | 1.150 | 1.205 | 41,260 | -0.03(-2.82%) |
Aug 09, 2019 | 1.290 | 1.310 | 1.240 | 1.240 | 71,700 | -0.06(-4.62%) |
Aug 08, 2019 | 1.250 | 1.320 | 1.250 | 1.300 | 18,559 | +0.00(+0.00%) |
Aug 07, 2019 | 1.300 | 1.450 | 1.235 | 1.300 | 18,978 | +0.05(+4.00%) |
Aug 06, 2019 | 1.298 | 1.490 | 1.250 | 1.250 | 40,107 | -0.35(-21.88%) |
Aug 05, 2019 | 1.300 | 1.700 | 1.250 | 1.600 | 28,896 | +0.34(+27.14%) |
Aug 02, 2019 | 1.160 | 1.270 | 1.150 | 1.258 | 28,200 | +0.11(+9.43%) |
Aug 01, 2019 | 1.150 | 1.250 | 1.100 | 1.150 | 54,498 | -0.03(-2.54%) |
Jul 31, 2019 | 1.204 | 1.204 | 1.180 | 1.180 | 19,046 | +0.00(+0.13%) |
Jul 30, 2019 | 1.200 | 1.200 | 1.150 | 1.179 | 21,880 | -0.02(-1.79%) |
Jul 29, 2019 | 1.180 | 1.200 | 1.140 | 1.200 | 33,706 | +0.05(+4.35%) |
Jul 26, 2019 | 1.144 | 1.290 | 1.050 | 1.150 | 21,100 | +0.00(+0.00%) |
Jul 25, 2019 | 1.200 | 1.200 | 1.140 | 1.150 | 29,387 | -0.05(-4.17%) |
Jul 24, 2019 | 1.152 | 1.250 | 1.140 | 1.200 | 24,272 | +0.03(+2.56%) |
Jul 23, 2019 | 1.200 | 1.258 | 1.010 | 1.170 | 34,509 | -0.08(-6.40%) |
Jul 22, 2019 | 1.258 | 1.300 | 1.180 | 1.250 | 15,343 | +0.05(+4.17%) |
Jul 19, 2019 | 1.200 | 1.250 | 1.192 | 1.200 | 22,800 | +0.00(+0.00%) |
Jul 18, 2019 | 1.290 | 1.350 | 1.200 | 1.200 | 108,766 | -0.10(-7.69%) |
Jul 17, 2019 | 1.425 | 1.425 | 1.120 | 1.300 | 27,761 | +0.10(+8.33%) |
Jul 16, 2019 | 1.240 | 1.290 | 1.000 | 1.200 | 74,226 | -0.04(-3.11%) |
Jul 15, 2019 | 1.305 | 1.350 | 1.230 | 1.238 | 107,500 | -0.04(-3.39%) |
Jul 12, 2019 | 1.421 | 1.450 | 1.262 | 1.282 | 75,200 | -0.12(-8.43%) |
Jul 11, 2019 | 1.600 | 1.620 | 1.399 | 1.400 | 54,683 | -0.10(-6.67%) |
Jul 10, 2019 | 1.530 | 1.620 | 1.500 | 1.500 | 31,511 | -0.03(-1.96%) |
Jul 09, 2019 | 1.612 | 1.750 | 1.500 | 1.530 | 53,830 | -0.03(-1.92%) |
Jul 08, 2019 | 1.640 | 1.650 | 1.530 | 1.560 | 54,185 | -0.07(-4.29%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.510 | 1.630 | 70,100 | +0.11(+7.24%) |
Jul 03, 2019 | 1.510 | 1.580 | 1.510 | 1.520 | 33,600 | -0.01(-0.65%) |
Jul 02, 2019 | 1.630 | 1.690 | 1.526 | 1.530 | 57,152 | -0.15(-8.93%) |