Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8249 | 0.8457 | 0.7800 | 0.7800 | 692,965 | -0.06(-6.97%) |
Oct 30, 2019 | 0.8350 | 0.8500 | 0.8000 | 0.8384 | 182,223 | +0.00(+0.42%) |
Oct 29, 2019 | 0.8600 | 0.8900 | 0.8128 | 0.8349 | 319,974 | -0.03(-2.94%) |
Oct 28, 2019 | 0.8500 | 0.8899 | 0.8500 | 0.8602 | 354,378 | +0.01(+0.95%) |
Oct 25, 2019 | 0.9100 | 0.9300 | 0.8505 | 0.8521 | 805,000 | -0.08(-9.06%) |
Oct 24, 2019 | 0.9600 | 0.9900 | 0.9303 | 0.9370 | 182,912 | -0.02(-2.50%) |
Oct 23, 2019 | 0.9800 | 1.010 | 0.9402 | 0.9610 | 242,982 | +0.00(+0.34%) |
Oct 22, 2019 | 0.9651 | 0.9900 | 0.9312 | 0.9577 | 178,239 | -0.01(-1.26%) |
Oct 21, 2019 | 1.000 | 1.010 | 0.9600 | 0.9699 | 278,311 | -0.01(-0.81%) |
Oct 18, 2019 | 0.9300 | 0.9900 | 0.9300 | 0.9778 | 309,400 | +0.02(+1.85%) |
Oct 17, 2019 | 1.000 | 1.000 | 0.9600 | 0.9600 | 141,829 | -0.05(-4.95%) |
Oct 16, 2019 | 0.9500 | 1.020 | 0.9200 | 1.010 | 376,837 | +0.06(+6.41%) |
Oct 15, 2019 | 0.9500 | 0.9600 | 0.9300 | 0.9492 | 242,989 | +0.02(+2.06%) |
Oct 14, 2019 | 0.9600 | 0.9700 | 0.9201 | 0.9300 | 231,697 | -0.01(-1.06%) |
Oct 11, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 227,100 | -0.00(-0.21%) |
Oct 10, 2019 | 0.9352 | 0.9700 | 0.9352 | 0.9420 | 116,573 | +0.00(+0.21%) |
Oct 09, 2019 | 0.9600 | 0.9900 | 0.9400 | 0.9400 | 269,006 | -0.02(-2.16%) |
Oct 08, 2019 | 0.9428 | 0.9700 | 0.9200 | 0.9608 | 174,037 | +0.00(+0.02%) |
Oct 07, 2019 | 0.9700 | 0.9800 | 0.9320 | 0.9606 | 101,990 | -0.02(-1.81%) |
Oct 04, 2019 | 0.9100 | 0.9848 | 0.9000 | 0.9783 | 207,100 | +0.05(+5.19%) |
Oct 03, 2019 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 248,508 | +0.01(+1.09%) |
Oct 02, 2019 | 0.9677 | 0.9859 | 0.9189 | 0.9200 | 369,878 | -0.05(-5.15%) |
Oct 01, 2019 | 1.000 | 1.010 | 0.9640 | 0.9700 | 345,822 | -0.01(-1.02%) |
Sep 30, 2019 | 0.9800 | 0.9900 | 0.9417 | 0.9800 | 337,983 | +0.02(+2.08%) |
Sep 27, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9600 | 266,400 | -0.04(-4.00%) |
Sep 26, 2019 | 1.070 | 1.070 | 0.9803 | 1.000 | 291,477 | -0.06(-5.66%) |
Sep 25, 2019 | 1.020 | 1.070 | 1.020 | 1.060 | 351,054 | +0.04(+3.92%) |
Sep 24, 2019 | 1.020 | 1.050 | 1.020 | 1.020 | 291,399 | -0.01(-0.97%) |
Sep 23, 2019 | 1.070 | 1.085 | 1.030 | 1.030 | 368,057 | -0.04(-3.74%) |
Sep 20, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 461,100 | +0.02(+1.90%) |
Sep 19, 2019 | 1.020 | 1.180 | 1.014 | 1.050 | 1,467,339 | +0.05(+5.00%) |
Sep 18, 2019 | 0.9900 | 1.020 | 0.9900 | 1.000 | 345,658 | +0.00(+0.00%) |
Sep 17, 2019 | 1.010 | 1.030 | 0.9900 | 1.000 | 225,274 | -0.01(-0.99%) |
Sep 16, 2019 | 1.010 | 1.030 | 1.000 | 1.010 | 190,601 | -0.01(-0.98%) |
Sep 13, 2019 | 1.040 | 1.040 | 1.000 | 1.020 | 246,000 | -0.02(-1.92%) |
Sep 12, 2019 | 1.040 | 1.040 | 0.9948 | 1.040 | 333,275 | +0.00(+0.00%) |
Sep 11, 2019 | 1.050 | 1.050 | 0.9800 | 1.040 | 481,451 | +0.00(+0.00%) |
Sep 10, 2019 | 0.9394 | 1.060 | 0.9394 | 1.040 | 998,927 | +0.10(+11.17%) |
Sep 09, 2019 | 0.9412 | 0.9500 | 0.9071 | 0.9355 | 242,735 | +0.01(+1.61%) |
Sep 06, 2019 | 0.9296 | 0.9700 | 0.9030 | 0.9207 | 302,000 | -0.01(-1.00%) |
Sep 05, 2019 | 0.9200 | 0.9500 | 0.8817 | 0.9300 | 800,405 | +0.04(+4.81%) |
Sep 04, 2019 | 0.9101 | 0.9491 | 0.8400 | 0.8873 | 762,599 | -0.01(-1.41%) |
Sep 03, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 335,777 | -0.03(-3.68%) |
Aug 30, 2019 | 0.9094 | 0.9497 | 0.8799 | 0.9344 | 211,100 | +0.02(+2.37%) |
Aug 29, 2019 | 0.8864 | 0.9200 | 0.8593 | 0.9128 | 448,998 | +0.02(+2.57%) |
Aug 28, 2019 | 0.8500 | 0.8999 | 0.8200 | 0.8899 | 440,861 | +0.04(+4.51%) |
Aug 27, 2019 | 0.8900 | 0.9405 | 0.8500 | 0.8515 | 575,877 | -0.03(-3.35%) |
Aug 26, 2019 | 1.000 | 1.020 | 0.8502 | 0.8810 | 1,004,228 | -0.11(-11.23%) |
Aug 23, 2019 | 0.9731 | 1.020 | 0.9616 | 0.9925 | 358,000 | +0.02(+2.32%) |
Aug 22, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9700 | 201,276 | +0.01(+1.07%) |
Aug 21, 2019 | 1.010 | 1.020 | 0.9501 | 0.9597 | 262,239 | -0.05(-4.98%) |
Aug 20, 2019 | 0.9900 | 1.020 | 0.9702 | 1.010 | 248,254 | +0.01(+1.09%) |
Aug 19, 2019 | 1.040 | 1.070 | 0.9700 | 0.9991 | 412,305 | -0.03(-3.00%) |
Aug 16, 2019 | 0.9474 | 1.030 | 0.9474 | 1.030 | 269,400 | +0.06(+6.19%) |
Aug 15, 2019 | 0.9700 | 1.010 | 0.9100 | 0.9700 | 437,422 | -0.02(-2.42%) |
Aug 14, 2019 | 0.9400 | 1.020 | 0.9300 | 0.9941 | 338,110 | -0.03(-2.54%) |
Aug 13, 2019 | 0.9600 | 1.030 | 0.9200 | 1.020 | 500,777 | +0.07(+7.37%) |