Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.5900 | 0.6700 | 0.5500 | 0.5500 | 541,657 | +0.00(+0.60%) |
Oct 30, 2019 | 0.5000 | 0.5700 | 0.4810 | 0.5467 | 434,481 | +0.09(+18.85%) |
Oct 29, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 161,021 | +0.01(+2.00%) |
Oct 28, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4510 | 139,808 | -0.03(-6.76%) |
Oct 25, 2019 | 0.4900 | 0.5000 | 0.4788 | 0.4837 | 170,900 | -0.01(-2.22%) |
Oct 24, 2019 | 0.5200 | 0.5200 | 0.4504 | 0.4947 | 114,852 | -0.01(-2.00%) |
Oct 23, 2019 | 0.5400 | 0.5412 | 0.4765 | 0.5048 | 244,307 | -0.03(-5.86%) |
Oct 22, 2019 | 0.5414 | 0.6000 | 0.5301 | 0.5362 | 143,542 | -0.02(-4.27%) |
Oct 21, 2019 | 0.6000 | 0.6310 | 0.5430 | 0.5601 | 172,237 | -0.03(-5.75%) |
Oct 18, 2019 | 0.6679 | 0.6798 | 0.5200 | 0.5943 | 155,700 | -0.05(-7.14%) |
Oct 17, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 85,444 | -0.02(-3.03%) |
Oct 16, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 54,046 | +0.00(+0.02%) |
Oct 15, 2019 | 0.6510 | 0.6800 | 0.6309 | 0.6599 | 67,882 | -0.00(-0.02%) |
Oct 14, 2019 | 0.6600 | 0.6802 | 0.6353 | 0.6600 | 86,528 | -0.00(-0.20%) |
Oct 11, 2019 | 0.6410 | 0.6810 | 0.6266 | 0.6613 | 90,400 | +0.01(+1.79%) |
Oct 10, 2019 | 0.6810 | 0.7000 | 0.6300 | 0.6497 | 80,524 | -0.04(-5.24%) |
Oct 09, 2019 | 0.7023 | 0.7100 | 0.6700 | 0.6856 | 57,126 | -0.02(-3.44%) |
Oct 08, 2019 | 0.7200 | 0.7200 | 0.6801 | 0.7100 | 75,773 | +0.00(+0.20%) |
Oct 07, 2019 | 0.6887 | 0.7250 | 0.6700 | 0.7086 | 122,227 | +0.03(+4.21%) |
Oct 04, 2019 | 0.7000 | 0.7000 | 0.6596 | 0.6800 | 94,100 | +0.00(+0.00%) |
Oct 03, 2019 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 128,529 | +0.03(+4.62%) |
Oct 02, 2019 | 0.6499 | 0.6800 | 0.6474 | 0.6500 | 71,573 | +0.00(+0.02%) |
Oct 01, 2019 | 0.6660 | 0.6870 | 0.6408 | 0.6499 | 148,879 | -0.04(-5.61%) |
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%) |