Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6700 | 0.7149 | 0.6700 | 0.6885 | 37,962 | +0.01(+1.68%) |
Sep 27, 2019 | 0.7101 | 0.7190 | 0.6550 | 0.6771 | 187,400 | -0.02(-3.27%) |
Sep 26, 2019 | 0.7888 | 0.7888 | 0.6800 | 0.7000 | 286,434 | -0.04(-5.44%) |
Sep 25, 2019 | 0.7700 | 0.8060 | 0.7203 | 0.7403 | 259,074 | +0.02(+3.03%) |
Sep 24, 2019 | 0.8100 | 0.8100 | 0.7110 | 0.7185 | 224,673 | -0.07(-8.61%) |
Sep 23, 2019 | 0.8400 | 0.8400 | 0.7700 | 0.7862 | 110,351 | -0.03(-3.53%) |
Sep 20, 2019 | 0.8125 | 0.8200 | 0.7900 | 0.8150 | 172,000 | -0.02(-1.81%) |
Sep 19, 2019 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 76,077 | +0.03(+3.45%) |
Sep 18, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8023 | 82,528 | -0.03(-3.34%) |
Sep 17, 2019 | 0.8969 | 0.9001 | 0.8149 | 0.8300 | 327,980 | -0.04(-4.60%) |
Sep 16, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 140,902 | -0.01(-1.15%) |
Sep 13, 2019 | 0.8909 | 0.9000 | 0.8516 | 0.8801 | 70,500 | -0.01(-1.11%) |
Sep 12, 2019 | 0.9100 | 0.9499 | 0.8820 | 0.8900 | 177,171 | -0.05(-5.82%) |
Sep 11, 2019 | 0.9600 | 0.9679 | 0.8800 | 0.9450 | 500,390 | +0.02(+2.16%) |
Sep 10, 2019 | 0.8800 | 0.9400 | 0.8503 | 0.9250 | 509,557 | +0.07(+7.56%) |
Sep 09, 2019 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 282,411 | +0.03(+3.80%) |
Sep 06, 2019 | 0.7550 | 0.8400 | 0.7500 | 0.8285 | 305,600 | +0.04(+4.87%) |
Sep 05, 2019 | 0.7800 | 0.8000 | 0.7100 | 0.7900 | 546,930 | -0.04(-4.82%) |
Sep 04, 2019 | 1.040 | 1.060 | 0.7400 | 0.8300 | 1,871,190 | -0.12(-12.58%) |
Sep 03, 2019 | 0.9293 | 0.9655 | 0.9058 | 0.9494 | 91,629 | +0.01(+1.20%) |
Aug 30, 2019 | 0.9813 | 0.9900 | 0.9011 | 0.9381 | 152,000 | -0.02(-2.28%) |
Aug 29, 2019 | 0.8800 | 1.000 | 0.8800 | 0.9600 | 157,984 | +0.02(+2.13%) |
Aug 28, 2019 | 1.010 | 1.010 | 0.8800 | 0.9400 | 111,375 | -0.08(-7.84%) |
Aug 27, 2019 | 0.9700 | 1.110 | 0.9000 | 1.020 | 353,959 | +0.05(+5.15%) |
Aug 26, 2019 | 0.8800 | 1.000 | 0.8300 | 0.9700 | 153,491 | +0.08(+8.99%) |
Aug 23, 2019 | 0.7500 | 0.9000 | 0.7402 | 0.8900 | 275,500 | +0.17(+23.61%) |
Aug 22, 2019 | 0.7800 | 0.7900 | 0.7100 | 0.7200 | 356,570 | -0.05(-6.49%) |
Aug 21, 2019 | 0.8500 | 0.9000 | 0.7400 | 0.7700 | 405,915 | -0.09(-10.47%) |
Aug 20, 2019 | 0.8900 | 0.9300 | 0.8600 | 0.8600 | 162,704 | -0.03(-3.37%) |
Aug 19, 2019 | 0.9900 | 1.010 | 0.8701 | 0.8900 | 376,433 | -0.09(-9.17%) |
Aug 16, 2019 | 1.010 | 1.010 | 0.9600 | 0.9799 | 135,000 | -0.03(-2.98%) |
Aug 15, 2019 | 1.020 | 1.020 | 0.9704 | 1.010 | 106,788 | +0.00(+0.00%) |
Aug 14, 2019 | 1.070 | 1.070 | 0.9600 | 1.010 | 359,026 | -0.09(-8.18%) |
Aug 13, 2019 | 1.190 | 1.190 | 1.100 | 1.100 | 225,075 | -0.10(-8.33%) |
Aug 12, 2019 | 1.280 | 1.283 | 1.151 | 1.200 | 165,470 | -0.08(-6.25%) |
Aug 09, 2019 | 1.310 | 1.310 | 1.210 | 1.280 | 135,500 | -0.01(-0.78%) |
Aug 08, 2019 | 1.310 | 1.370 | 1.280 | 1.290 | 59,243 | +0.00(+0.00%) |
Aug 07, 2019 | 1.300 | 1.300 | 1.260 | 1.290 | 54,044 | -0.01(-1.15%) |
Aug 06, 2019 | 1.290 | 1.310 | 1.230 | 1.305 | 139,430 | +0.03(+2.76%) |
Aug 05, 2019 | 1.050 | 1.290 | 1.000 | 1.270 | 231,120 | +0.22(+20.95%) |
Aug 02, 2019 | 1.110 | 1.160 | 1.000 | 1.050 | 280,500 | -0.08(-7.08%) |
Aug 01, 2019 | 1.260 | 1.260 | 1.110 | 1.130 | 321,434 | -0.13(-10.32%) |
Jul 31, 2019 | 1.330 | 1.350 | 1.260 | 1.260 | 241,207 | -0.08(-5.97%) |
Jul 30, 2019 | 1.340 | 1.370 | 1.300 | 1.340 | 82,909 | -0.02(-1.47%) |
Jul 29, 2019 | 1.380 | 1.400 | 1.320 | 1.360 | 66,678 | -0.02(-1.45%) |
Jul 26, 2019 | 1.400 | 1.403 | 1.310 | 1.380 | 106,600 | -0.02(-1.43%) |
Jul 25, 2019 | 1.360 | 1.413 | 1.360 | 1.400 | 80,819 | +0.01(+0.72%) |
Jul 24, 2019 | 1.390 | 1.420 | 1.330 | 1.390 | 450,876 | +0.01(+0.72%) |
Jul 23, 2019 | 1.400 | 1.453 | 1.380 | 1.380 | 138,946 | -0.01(-0.72%) |
Jul 22, 2019 | 1.450 | 1.470 | 1.390 | 1.390 | 169,543 | -0.08(-5.44%) |
Jul 19, 2019 | 1.650 | 1.720 | 1.410 | 1.470 | 394,900 | -0.07(-4.55%) |
Jul 18, 2019 | 1.510 | 1.600 | 1.460 | 1.540 | 158,908 | +0.03(+1.99%) |
Jul 17, 2019 | 1.500 | 1.560 | 1.490 | 1.510 | 143,940 | +0.00(+0.00%) |
Jul 16, 2019 | 1.540 | 1.580 | 1.460 | 1.510 | 248,787 | -0.01(-0.66%) |
Jul 15, 2019 | 1.730 | 1.730 | 1.500 | 1.520 | 204,137 | -0.09(-5.59%) |
Jul 12, 2019 | 1.650 | 1.790 | 1.610 | 1.610 | 102,000 | -0.05(-3.01%) |
Jul 11, 2019 | 1.570 | 1.750 | 1.570 | 1.660 | 93,877 | +0.11(+7.10%) |
Jul 10, 2019 | 1.610 | 1.700 | 1.540 | 1.550 | 71,215 | -0.05(-3.13%) |
Jul 09, 2019 | 1.550 | 1.632 | 1.550 | 1.600 | 44,785 | +0.03(+1.91%) |
Jul 08, 2019 | 1.620 | 1.710 | 1.510 | 1.570 | 124,306 | -0.03(-1.88%) |
Jul 05, 2019 | 1.690 | 1.850 | 1.587 | 1.600 | 238,900 | -0.06(-3.61%) |
Jul 03, 2019 | 1.660 | 1.720 | 1.660 | 1.660 | 49,100 | -0.02(-1.19%) |
Jul 02, 2019 | 1.700 | 1.790 | 1.630 | 1.680 | 114,219 | -0.01(-0.59%) |