Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.5100 | 0.5450 | 0.5100 | 0.5300 | 61,573 | +0.01(+1.92%) |
Oct 30, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 27,935 | -0.01(-1.44%) |
Oct 29, 2019 | 0.5001 | 0.5325 | 0.4700 | 0.5276 | 113,458 | +0.02(+3.69%) |
Oct 28, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.5088 | 130,680 | -0.02(-4.00%) |
Oct 25, 2019 | 0.4916 | 0.5300 | 0.4901 | 0.5300 | 32,100 | +0.02(+2.91%) |
Oct 24, 2019 | 0.5305 | 0.5350 | 0.4999 | 0.5150 | 84,290 | -0.02(-2.89%) |
Oct 23, 2019 | 0.4850 | 0.5371 | 0.4801 | 0.5303 | 125,189 | +0.03(+4.99%) |
Oct 22, 2019 | 0.5075 | 0.5290 | 0.4910 | 0.5051 | 182,191 | -0.03(-4.98%) |
Oct 21, 2019 | 0.5200 | 0.5699 | 0.5050 | 0.5316 | 715,411 | +0.07(+15.06%) |
Oct 18, 2019 | 0.5000 | 0.5100 | 0.4600 | 0.4620 | 103,100 | -0.04(-7.73%) |
Oct 17, 2019 | 0.5001 | 0.5190 | 0.4925 | 0.5007 | 79,211 | -0.01(-1.82%) |
Oct 16, 2019 | 0.4883 | 0.5190 | 0.4800 | 0.5100 | 173,277 | +0.02(+3.62%) |
Oct 15, 2019 | 0.4637 | 0.4967 | 0.4500 | 0.4922 | 92,737 | +0.01(+1.32%) |
Oct 14, 2019 | 0.5090 | 0.5090 | 0.4600 | 0.4858 | 146,604 | -0.01(-1.36%) |
Oct 11, 2019 | 0.5200 | 0.5500 | 0.4600 | 0.4925 | 945,600 | -0.07(-12.05%) |
Oct 10, 2019 | 0.6100 | 0.6700 | 0.5600 | 0.5600 | 310,023 | -0.05(-8.36%) |
Oct 09, 2019 | 0.6380 | 0.6470 | 0.6000 | 0.6111 | 67,379 | -0.01(-1.12%) |
Oct 08, 2019 | 0.6490 | 0.6490 | 0.6160 | 0.6180 | 31,630 | -0.02(-3.44%) |
Oct 07, 2019 | 0.6435 | 0.6650 | 0.6210 | 0.6400 | 21,015 | -0.01(-1.51%) |
Oct 04, 2019 | 0.6530 | 0.6530 | 0.6200 | 0.6498 | 30,300 | -0.00(-0.49%) |
Oct 03, 2019 | 0.6613 | 0.6667 | 0.6400 | 0.6530 | 20,789 | +0.01(+1.08%) |
Oct 02, 2019 | 0.6610 | 0.6940 | 0.6410 | 0.6460 | 61,347 | -0.03(-4.42%) |
Oct 01, 2019 | 0.6600 | 0.7000 | 0.6500 | 0.6759 | 36,450 | -0.00(-0.59%) |
Sep 30, 2019 | 0.6699 | 0.6809 | 0.6410 | 0.6799 | 76,732 | +0.03(+4.62%) |
Sep 27, 2019 | 0.7040 | 0.7200 | 0.6499 | 0.6499 | 34,500 | -0.07(-9.74%) |
Sep 26, 2019 | 0.7060 | 0.7200 | 0.6964 | 0.7200 | 5,010 | +0.00(+0.00%) |
Sep 25, 2019 | 0.7050 | 0.7201 | 0.6900 | 0.7200 | 32,283 | -0.00(-0.61%) |
Sep 24, 2019 | 0.7201 | 0.7250 | 0.6850 | 0.7244 | 24,349 | -0.00(-0.67%) |
Sep 23, 2019 | 0.6984 | 0.7299 | 0.6971 | 0.7293 | 33,975 | +0.01(+1.29%) |
Sep 20, 2019 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | 46,700 | +0.02(+2.86%) |
Sep 19, 2019 | 0.7299 | 0.7299 | 0.6800 | 0.7000 | 136,195 | -0.01(-1.41%) |
Sep 18, 2019 | 0.6760 | 0.7299 | 0.6760 | 0.7100 | 187,811 | +0.02(+2.90%) |
Sep 17, 2019 | 0.7200 | 0.7200 | 0.6760 | 0.6900 | 23,931 | -0.01(-1.43%) |
Sep 16, 2019 | 0.7000 | 0.7000 | 0.6754 | 0.7000 | 45,385 | +0.01(+1.43%) |
Sep 13, 2019 | 0.6754 | 0.7000 | 0.6754 | 0.6901 | 58,100 | -0.01(-1.41%) |
Sep 12, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 37,984 | +0.00(+0.00%) |
Sep 11, 2019 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 15,723 | +0.00(+0.00%) |
Sep 10, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.7000 | 49,423 | -0.01(-1.39%) |
Sep 09, 2019 | 0.7165 | 0.7201 | 0.6700 | 0.7099 | 48,537 | +0.01(+1.21%) |
Sep 06, 2019 | 0.6700 | 0.7200 | 0.6700 | 0.7014 | 12,300 | +0.01(+1.07%) |
Sep 05, 2019 | 0.6791 | 0.7000 | 0.6620 | 0.6940 | 8,822 | +0.01(+1.31%) |
Sep 04, 2019 | 0.7149 | 0.7217 | 0.6791 | 0.6850 | 44,811 | -0.04(-6.16%) |
Sep 03, 2019 | 0.7100 | 0.7300 | 0.6700 | 0.7300 | 11,165 | +0.00(+0.00%) |
Aug 30, 2019 | 0.6920 | 0.7500 | 0.6920 | 0.7300 | 7,000 | +0.03(+4.66%) |
Aug 29, 2019 | 0.7400 | 0.7595 | 0.6620 | 0.6975 | 179,084 | -0.04(-5.74%) |
Aug 28, 2019 | 0.7000 | 0.7436 | 0.6995 | 0.7400 | 157,524 | +0.04(+5.71%) |
Aug 27, 2019 | 0.6900 | 0.7100 | 0.6705 | 0.7000 | 125,582 | +0.02(+2.94%) |
Aug 26, 2019 | 0.6700 | 0.7000 | 0.6400 | 0.6800 | 156,225 | +0.01(+1.49%) |
Aug 23, 2019 | 0.6930 | 0.6930 | 0.6500 | 0.6700 | 20,000 | -0.00(-0.45%) |
Aug 22, 2019 | 0.6500 | 0.6930 | 0.6499 | 0.6730 | 18,761 | +0.02(+3.54%) |
Aug 21, 2019 | 0.6600 | 0.6930 | 0.6270 | 0.6500 | 196,061 | -0.01(-1.52%) |
Aug 20, 2019 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 84,592 | +0.02(+3.13%) |
Aug 19, 2019 | 0.6300 | 0.6589 | 0.6300 | 0.6400 | 91,544 | +0.01(+1.59%) |
Aug 16, 2019 | 0.6250 | 0.6700 | 0.6250 | 0.6300 | 63,900 | +0.01(+1.61%) |
Aug 15, 2019 | 0.6800 | 0.6876 | 0.6100 | 0.6200 | 304,021 | -0.03(-4.42%) |
Aug 14, 2019 | 0.6630 | 0.7000 | 0.6358 | 0.6487 | 58,082 | -0.03(-4.81%) |
Aug 13, 2019 | 0.6739 | 0.7100 | 0.6630 | 0.6815 | 26,802 | +0.00(+0.22%) |
Aug 12, 2019 | 0.6700 | 0.7100 | 0.6600 | 0.6800 | 14,965 | -0.00(-0.31%) |
Aug 09, 2019 | 0.6800 | 0.7180 | 0.6630 | 0.6821 | 150,600 | -0.01(-0.96%) |
Aug 08, 2019 | 0.6580 | 0.7200 | 0.6580 | 0.6887 | 109,350 | -0.01(-0.91%) |
Aug 07, 2019 | 0.6700 | 0.7080 | 0.6580 | 0.6950 | 50,566 | +0.01(+0.72%) |
Aug 06, 2019 | 0.7600 | 0.7600 | 0.6500 | 0.6900 | 160,247 | -0.05(-6.50%) |
Aug 05, 2019 | 0.7550 | 0.7550 | 0.7000 | 0.7380 | 64,034 | -0.02(-2.25%) |
Aug 02, 2019 | 0.7780 | 0.7780 | 0.7100 | 0.7550 | 85,200 | +0.02(+2.03%) |