Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6900 | 0.6987 | 0.6708 | 0.6850 | 136,595 | -0.01(-2.14%) |
Oct 30, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 105,803 | +0.02(+2.94%) |
Oct 29, 2019 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 230,189 | +0.01(+1.49%) |
Oct 28, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 312,195 | -0.01(-1.41%) |
Oct 25, 2019 | 0.6638 | 0.7049 | 0.6638 | 0.6796 | 230,200 | +0.02(+2.66%) |
Oct 24, 2019 | 0.6610 | 0.6996 | 0.6550 | 0.6620 | 213,108 | -0.00(-0.60%) |
Oct 23, 2019 | 0.6700 | 0.6900 | 0.6484 | 0.6660 | 180,324 | -0.00(-0.60%) |
Oct 22, 2019 | 0.6700 | 0.7100 | 0.6500 | 0.6700 | 526,884 | +0.01(+0.75%) |
Oct 21, 2019 | 0.6700 | 0.6798 | 0.6452 | 0.6650 | 490,215 | -0.01(-2.19%) |
Oct 18, 2019 | 0.6640 | 0.6890 | 0.6600 | 0.6799 | 302,200 | +0.02(+3.02%) |
Oct 17, 2019 | 0.6700 | 0.6779 | 0.6600 | 0.6600 | 191,431 | -0.01(-1.49%) |
Oct 16, 2019 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 272,057 | +0.01(+1.52%) |
Oct 15, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 361,237 | +0.00(+0.70%) |
Oct 14, 2019 | 0.6500 | 0.6693 | 0.6350 | 0.6554 | 504,179 | +0.01(+1.63%) |
Oct 11, 2019 | 0.6800 | 0.6800 | 0.6311 | 0.6449 | 423,800 | -0.02(-3.17%) |
Oct 10, 2019 | 0.6600 | 0.7000 | 0.6320 | 0.6660 | 727,604 | +0.01(+0.91%) |
Oct 09, 2019 | 0.6790 | 0.6900 | 0.6300 | 0.6600 | 932,424 | -0.02(-2.94%) |
Oct 08, 2019 | 0.7700 | 0.9100 | 0.6500 | 0.6800 | 6,659,543 | -0.04(-4.93%) |
Oct 07, 2019 | 0.6990 | 0.7605 | 0.6800 | 0.7153 | 496,504 | +0.02(+2.48%) |
Oct 04, 2019 | 0.7180 | 0.7185 | 0.6367 | 0.6980 | 449,700 | -0.02(-2.28%) |
Oct 03, 2019 | 0.7042 | 0.7415 | 0.6800 | 0.7143 | 507,252 | +0.00(+0.62%) |
Oct 02, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7099 | 486,065 | -0.04(-5.60%) |
Oct 01, 2019 | 0.8100 | 0.8100 | 0.7301 | 0.7520 | 684,429 | -0.06(-7.16%) |
Sep 30, 2019 | 0.7600 | 0.8400 | 0.7100 | 0.8100 | 1,381,622 | +0.05(+6.58%) |
Sep 27, 2019 | 0.8200 | 0.8200 | 0.7488 | 0.7600 | 349,500 | -0.03(-3.80%) |
Sep 26, 2019 | 0.8000 | 0.8400 | 0.7600 | 0.7900 | 203,987 | -0.01(-0.63%) |
Sep 25, 2019 | 0.7990 | 0.8580 | 0.7500 | 0.7950 | 888,452 | +0.01(+0.63%) |
Sep 24, 2019 | 0.8400 | 0.8500 | 0.7700 | 0.7900 | 238,669 | -0.05(-5.95%) |
Sep 23, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8400 | 455,973 | +0.00(+0.00%) |
Sep 20, 2019 | 0.9160 | 0.9199 | 0.8400 | 0.8400 | 627,800 | -0.07(-7.69%) |
Sep 19, 2019 | 0.9500 | 1.160 | 0.9100 | 0.9100 | 1,849,968 | +0.01(+1.11%) |
Sep 18, 2019 | 0.8100 | 0.9100 | 0.7800 | 0.9000 | 1,039,592 | +0.08(+9.76%) |
Sep 17, 2019 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 638,577 | -0.06(-6.29%) |
Sep 16, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8750 | 281,864 | -0.01(-0.57%) |
Sep 13, 2019 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 401,200 | -0.02(-2.22%) |
Sep 12, 2019 | 0.8800 | 0.9100 | 0.8200 | 0.9000 | 1,279,465 | -0.01(-0.72%) |
Sep 11, 2019 | 0.9600 | 0.9789 | 0.8602 | 0.9065 | 873,145 | -0.01(-1.47%) |
Sep 10, 2019 | 0.9700 | 1.000 | 0.9100 | 0.9200 | 1,272,875 | -0.08(-8.00%) |
Sep 09, 2019 | 0.8500 | 1.050 | 0.8100 | 1.000 | 5,008,549 | -3.40(-77.27%) |
Sep 06, 2019 | 4.770 | 4.793 | 4.300 | 4.400 | 233,900 | -0.37(-7.76%) |
Sep 05, 2019 | 5.200 | 5.200 | 4.631 | 4.770 | 292,899 | -0.41(-7.92%) |
Sep 04, 2019 | 5.380 | 5.380 | 4.850 | 5.180 | 287,245 | -0.13(-2.45%) |
Sep 03, 2019 | 5.290 | 5.440 | 5.000 | 5.310 | 257,119 | +0.00(+0.00%) |
Aug 30, 2019 | 5.470 | 5.585 | 4.960 | 5.310 | 287,400 | +0.06(+1.14%) |
Aug 29, 2019 | 5.190 | 5.400 | 4.970 | 5.250 | 146,371 | +0.09(+1.74%) |
Aug 28, 2019 | 4.960 | 5.340 | 4.958 | 5.160 | 140,990 | +0.11(+2.18%) |
Aug 27, 2019 | 5.550 | 5.620 | 4.960 | 5.050 | 177,327 | -0.50(-9.01%) |
Aug 26, 2019 | 5.700 | 5.750 | 5.260 | 5.550 | 207,133 | -0.06(-1.07%) |
Aug 23, 2019 | 5.800 | 5.900 | 5.440 | 5.610 | 117,800 | -0.19(-3.28%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.600 | 5.800 | 105,948 | -0.16(-2.68%) |
Aug 21, 2019 | 5.700 | 6.000 | 5.450 | 5.960 | 123,623 | +0.32(+5.58%) |
Aug 20, 2019 | 5.830 | 5.959 | 5.500 | 5.645 | 109,405 | -0.19(-3.17%) |
Aug 19, 2019 | 5.760 | 6.000 | 5.527 | 5.830 | 133,099 | +0.16(+2.82%) |
Aug 16, 2019 | 5.560 | 5.670 | 5.390 | 5.670 | 124,200 | +0.10(+1.80%) |
Aug 15, 2019 | 5.700 | 5.790 | 5.380 | 5.570 | 85,283 | -0.08(-1.42%) |
Aug 14, 2019 | 5.280 | 5.680 | 5.220 | 5.650 | 76,438 | +0.35(+6.60%) |
Aug 13, 2019 | 5.800 | 5.980 | 5.220 | 5.300 | 84,370 | -0.69(-11.52%) |
Aug 12, 2019 | 5.850 | 6.336 | 5.560 | 5.990 | 121,767 | -0.01(-0.17%) |
Aug 09, 2019 | 5.980 | 6.200 | 5.500 | 6.000 | 77,400 | +0.10(+1.69%) |
Aug 08, 2019 | 6.150 | 6.595 | 5.750 | 5.900 | 174,506 | -0.17(-2.80%) |
Aug 07, 2019 | 5.720 | 6.340 | 5.550 | 6.070 | 181,198 | +0.32(+5.57%) |
Aug 06, 2019 | 5.090 | 6.169 | 5.090 | 5.750 | 305,614 | +0.55(+10.58%) |
Aug 05, 2019 | 4.910 | 5.250 | 4.650 | 5.200 | 207,799 | +0.24(+4.84%) |
Aug 02, 2019 | 5.000 | 5.010 | 4.680 | 4.960 | 86,200 | +0.00(+0.00%) |