Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6293 | 0.7075 | 0.6293 | 0.6645 | 689,557 | +0.04(+6.94%) |
Sep 27, 2019 | 0.6501 | 0.7140 | 0.6000 | 0.6214 | 569,900 | -0.05(-7.49%) |
Sep 26, 2019 | 0.7314 | 0.7600 | 0.6501 | 0.6717 | 310,199 | -0.04(-6.19%) |
Sep 25, 2019 | 0.7060 | 0.7478 | 0.6800 | 0.7160 | 234,613 | +0.01(+1.56%) |
Sep 24, 2019 | 0.7900 | 0.8188 | 0.6900 | 0.7050 | 654,509 | -0.08(-10.49%) |
Sep 23, 2019 | 0.7200 | 0.8800 | 0.7200 | 0.7876 | 1,150,908 | +0.02(+2.29%) |
Sep 20, 2019 | 0.7100 | 0.7700 | 0.6800 | 0.7700 | 2,067,000 | -0.03(-3.75%) |
Sep 19, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 124,929 | +0.00(+0.62%) |
Sep 18, 2019 | 0.8500 | 0.8506 | 0.7950 | 0.7951 | 67,932 | -0.03(-4.20%) |
Sep 17, 2019 | 0.8500 | 0.8773 | 0.8200 | 0.8300 | 124,628 | -0.01(-1.28%) |
Sep 16, 2019 | 0.7940 | 0.8669 | 0.7820 | 0.8408 | 208,892 | +0.06(+7.30%) |
Sep 13, 2019 | 0.7800 | 0.8200 | 0.7101 | 0.7836 | 346,000 | -0.02(-2.11%) |
Sep 12, 2019 | 0.8557 | 0.8557 | 0.7900 | 0.8005 | 294,867 | -0.04(-5.00%) |
Sep 11, 2019 | 0.8500 | 0.8800 | 0.8260 | 0.8426 | 494,914 | +0.00(+0.47%) |
Sep 10, 2019 | 0.8250 | 0.8800 | 0.8125 | 0.8387 | 195,054 | +0.01(+1.06%) |
Sep 09, 2019 | 0.8620 | 0.8760 | 0.8120 | 0.8299 | 145,808 | -0.04(-4.17%) |
Sep 06, 2019 | 0.8600 | 0.9142 | 0.8452 | 0.8660 | 199,900 | +0.03(+3.87%) |
Sep 05, 2019 | 0.8682 | 0.8700 | 0.8337 | 0.8337 | 201,071 | -0.02(-1.92%) |
Sep 04, 2019 | 0.8459 | 0.8700 | 0.8459 | 0.8500 | 183,904 | +0.00(+0.38%) |
Sep 03, 2019 | 0.9200 | 0.9400 | 0.8300 | 0.8468 | 399,974 | -0.08(-8.95%) |
Aug 30, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 230,700 | -0.02(-1.93%) |
Aug 29, 2019 | 0.9564 | 0.9800 | 0.9400 | 0.9483 | 238,666 | +0.01(+0.88%) |
Aug 28, 2019 | 0.9500 | 0.9628 | 0.9400 | 0.9400 | 47,834 | -0.01(-1.05%) |
Aug 27, 2019 | 1.020 | 1.020 | 0.9400 | 0.9500 | 102,786 | -0.01(-1.04%) |
Aug 26, 2019 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 69,003 | +0.01(+0.87%) |
Aug 23, 2019 | 0.9500 | 0.9700 | 0.9200 | 0.9517 | 208,700 | +0.02(+2.33%) |
Aug 22, 2019 | 1.020 | 1.040 | 0.9250 | 0.9300 | 268,017 | -0.07(-7.00%) |
Aug 21, 2019 | 0.9700 | 1.000 | 0.9564 | 1.000 | 88,015 | +0.03(+3.30%) |
Aug 20, 2019 | 0.9900 | 1.030 | 0.9564 | 0.9681 | 78,577 | -0.01(-1.21%) |
Aug 19, 2019 | 1.020 | 1.070 | 0.9800 | 0.9800 | 151,527 | -0.02(-2.00%) |
Aug 16, 2019 | 0.9900 | 1.020 | 0.9302 | 1.000 | 245,700 | +0.05(+5.26%) |
Aug 15, 2019 | 1.050 | 1.050 | 0.9300 | 0.9500 | 262,824 | -0.09(-8.65%) |
Aug 14, 2019 | 1.040 | 1.099 | 1.000 | 1.040 | 187,949 | -0.02(-1.89%) |
Aug 13, 2019 | 1.090 | 1.160 | 1.020 | 1.060 | 259,121 | -0.04(-3.64%) |
Aug 12, 2019 | 1.090 | 1.150 | 1.060 | 1.100 | 110,533 | -0.01(-0.90%) |
Aug 09, 2019 | 1.150 | 1.190 | 1.040 | 1.110 | 556,700 | -0.07(-5.93%) |
Aug 08, 2019 | 1.330 | 1.330 | 1.092 | 1.180 | 507,138 | -0.10(-7.81%) |
Aug 07, 2019 | 1.350 | 1.400 | 1.250 | 1.280 | 448,729 | -0.10(-7.25%) |
Aug 06, 2019 | 1.370 | 1.400 | 1.300 | 1.380 | 192,376 | +0.02(+1.47%) |
Aug 05, 2019 | 1.330 | 1.370 | 1.270 | 1.360 | 189,867 | +0.00(+0.00%) |
Aug 02, 2019 | 1.330 | 1.360 | 1.290 | 1.360 | 107,700 | +0.03(+2.26%) |
Aug 01, 2019 | 1.330 | 1.380 | 1.320 | 1.330 | 199,479 | +0.00(+0.00%) |
Jul 31, 2019 | 1.370 | 1.390 | 1.310 | 1.330 | 86,653 | -0.03(-2.21%) |
Jul 30, 2019 | 1.370 | 1.400 | 1.350 | 1.360 | 82,050 | -0.01(-0.73%) |
Jul 29, 2019 | 1.370 | 1.420 | 1.350 | 1.370 | 59,179 | -0.02(-1.44%) |
Jul 26, 2019 | 1.350 | 1.420 | 1.340 | 1.390 | 106,000 | +0.03(+2.21%) |
Jul 25, 2019 | 1.320 | 1.370 | 1.320 | 1.360 | 76,984 | +0.02(+1.49%) |
Jul 24, 2019 | 1.390 | 1.400 | 1.280 | 1.340 | 340,196 | -0.04(-2.90%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.300 | 1.380 | 513,180 | -0.07(-4.83%) |
Jul 22, 2019 | 1.500 | 1.550 | 1.430 | 1.450 | 210,247 | -0.04(-2.68%) |
Jul 19, 2019 | 1.470 | 1.500 | 1.430 | 1.490 | 199,400 | +0.04(+2.76%) |
Jul 18, 2019 | 1.490 | 1.510 | 1.450 | 1.450 | 165,735 | -0.03(-2.03%) |
Jul 17, 2019 | 1.470 | 1.530 | 1.450 | 1.480 | 290,900 | +0.02(+1.37%) |
Jul 16, 2019 | 1.540 | 1.541 | 1.460 | 1.460 | 210,357 | -0.07(-4.58%) |
Jul 15, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 155,233 | +0.01(+0.66%) |
Jul 12, 2019 | 1.550 | 1.579 | 1.520 | 1.520 | 158,800 | -0.03(-1.94%) |
Jul 11, 2019 | 1.630 | 1.640 | 1.530 | 1.550 | 358,956 | -0.03(-1.90%) |
Jul 10, 2019 | 1.510 | 1.620 | 1.490 | 1.580 | 463,591 | +0.08(+5.33%) |
Jul 09, 2019 | 1.520 | 1.560 | 1.486 | 1.500 | 207,504 | -0.01(-0.66%) |
Jul 08, 2019 | 1.530 | 1.570 | 1.460 | 1.510 | 166,292 | -0.01(-0.66%) |
Jul 05, 2019 | 1.550 | 1.590 | 1.500 | 1.520 | 169,500 | -0.04(-2.56%) |
Jul 03, 2019 | 1.530 | 1.570 | 1.480 | 1.560 | 129,600 | +0.00(+0.00%) |
Jul 02, 2019 | 1.550 | 1.620 | 1.440 | 1.560 | 261,505 | -0.03(-1.89%) |