Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.7900 | 0.7900 | 0.7501 | 0.7809 | 107,500 | -0.00(-0.20%) |
Jun 27, 2019 | 0.7810 | 0.7853 | 0.7500 | 0.7825 | 58,824 | +0.01(+0.95%) |
Jun 26, 2019 | 0.7780 | 0.7990 | 0.7500 | 0.7751 | 311,810 | +0.01(+0.66%) |
Jun 25, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 274,160 | -0.01(-1.74%) |
Jun 24, 2019 | 0.7300 | 0.7890 | 0.7200 | 0.7836 | 351,077 | +0.06(+7.67%) |
Jun 21, 2019 | 0.7430 | 0.7500 | 0.7117 | 0.7278 | 248,400 | -0.00(-0.33%) |
Jun 20, 2019 | 0.6720 | 0.7302 | 0.6635 | 0.7302 | 405,717 | +0.11(+16.83%) |
Jun 19, 2019 | 0.6020 | 0.6500 | 0.6020 | 0.6250 | 169,895 | +0.02(+3.14%) |
Jun 18, 2019 | 0.6073 | 0.6176 | 0.6001 | 0.6060 | 128,789 | -0.00(-0.66%) |
Jun 17, 2019 | 0.6010 | 0.6199 | 0.5927 | 0.6100 | 32,566 | +0.00(+0.69%) |
Jun 14, 2019 | 0.6199 | 0.6199 | 0.5901 | 0.6058 | 162,200 | +0.01(+1.99%) |
Jun 13, 2019 | 0.6010 | 0.6155 | 0.5851 | 0.5940 | 47,489 | -0.01(-2.13%) |
Jun 12, 2019 | 0.6100 | 0.6129 | 0.5869 | 0.6069 | 99,196 | +0.01(+1.73%) |
Jun 11, 2019 | 0.5800 | 0.6058 | 0.5838 | 0.5966 | 30,712 | -0.00(-0.40%) |
Jun 10, 2019 | 0.5951 | 0.6100 | 0.5838 | 0.5990 | 147,183 | -0.01(-1.80%) |
Jun 07, 2019 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 54,900 | -0.02(-3.17%) |
Jun 06, 2019 | 0.6261 | 0.6399 | 0.6051 | 0.6300 | 145,143 | -0.01(-1.85%) |
Jun 05, 2019 | 0.6980 | 0.6981 | 0.6051 | 0.6419 | 189,134 | -0.03(-4.17%) |
Jun 04, 2019 | 0.6900 | 0.6989 | 0.6120 | 0.6698 | 154,915 | -0.01(-1.50%) |
Jun 03, 2019 | 0.6500 | 0.6899 | 0.6250 | 0.6800 | 246,712 | +0.08(+13.18%) |
May 31, 2019 | 0.5459 | 0.6366 | 0.5333 | 0.6008 | 317,300 | +0.07(+13.12%) |
May 30, 2019 | 0.5112 | 0.5448 | 0.5112 | 0.5311 | 47,542 | +0.01(+2.13%) |
May 29, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 72,203 | -0.01(-1.89%) |
May 28, 2019 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 174,372 | -0.02(-2.89%) |
May 24, 2019 | 0.5479 | 0.5479 | 0.5122 | 0.5458 | 174,100 | +0.01(+2.81%) |
May 23, 2019 | 0.5384 | 0.5590 | 0.5137 | 0.5309 | 212,809 | -0.01(-1.39%) |
May 22, 2019 | 0.5260 | 0.5415 | 0.5260 | 0.5384 | 57,072 | +0.00(+0.04%) |
May 21, 2019 | 0.5799 | 0.5799 | 0.5301 | 0.5382 | 94,916 | -0.01(-2.16%) |
May 20, 2019 | 0.5500 | 0.5895 | 0.5405 | 0.5501 | 161,494 | +0.00(+0.04%) |
May 17, 2019 | 0.5426 | 0.5500 | 0.5287 | 0.5499 | 137,600 | +0.01(+1.27%) |
May 16, 2019 | 0.5650 | 0.5690 | 0.5413 | 0.5430 | 231,073 | -0.03(-4.59%) |
May 15, 2019 | 0.5894 | 0.5894 | 0.5535 | 0.5691 | 246,191 | +0.01(+1.81%) |
May 14, 2019 | 0.6030 | 0.6030 | 0.5531 | 0.5590 | 179,500 | -0.03(-5.48%) |
May 13, 2019 | 0.6000 | 0.6258 | 0.5830 | 0.5914 | 208,424 | -0.01(-1.66%) |
May 10, 2019 | 0.6235 | 0.6363 | 0.6000 | 0.6014 | 170,300 | -0.01(-0.89%) |
May 09, 2019 | 0.6203 | 0.6441 | 0.6047 | 0.6068 | 177,078 | -0.02(-3.84%) |
May 08, 2019 | 0.6710 | 0.6710 | 0.6300 | 0.6310 | 227,536 | -0.02(-3.52%) |
May 07, 2019 | 0.6670 | 0.6698 | 0.6530 | 0.6540 | 77,605 | -0.01(-1.95%) |
May 06, 2019 | 0.6700 | 0.6733 | 0.6600 | 0.6670 | 43,870 | -0.00(-0.45%) |
May 03, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 179,600 | -0.01(-1.59%) |
May 02, 2019 | 0.6900 | 0.6910 | 0.6750 | 0.6808 | 26,678 | -0.01(-2.09%) |
May 01, 2019 | 0.6888 | 0.7020 | 0.6850 | 0.6953 | 70,555 | +0.01(+1.02%) |
Apr 30, 2019 | 0.6804 | 0.6883 | 0.6751 | 0.6883 | 14,265 | +0.01(+1.22%) |
Apr 29, 2019 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 59,669 | -0.02(-2.80%) |
Apr 26, 2019 | 0.6954 | 0.7045 | 0.6926 | 0.6996 | 108,600 | +0.00(+0.09%) |
Apr 25, 2019 | 0.7000 | 0.7000 | 0.6954 | 0.6990 | 15,772 | +0.01(+0.76%) |
Apr 24, 2019 | 0.6710 | 0.6975 | 0.6710 | 0.6937 | 61,413 | +0.02(+2.29%) |
Apr 23, 2019 | 0.6701 | 0.6892 | 0.6701 | 0.6782 | 77,284 | +0.01(+0.79%) |
Apr 22, 2019 | 0.6800 | 0.6910 | 0.6700 | 0.6729 | 172,774 | -0.01(-1.36%) |
Apr 18, 2019 | 0.7000 | 0.7143 | 0.6800 | 0.6822 | 213,900 | -0.02(-3.17%) |
Apr 17, 2019 | 0.7220 | 0.7286 | 0.7045 | 0.7045 | 66,615 | -0.02(-2.76%) |
Apr 16, 2019 | 0.7050 | 0.7352 | 0.7045 | 0.7245 | 88,955 | +0.02(+2.14%) |
Apr 15, 2019 | 0.7375 | 0.7412 | 0.7045 | 0.7093 | 65,812 | -0.03(-3.82%) |
Apr 12, 2019 | 0.7550 | 0.7599 | 0.7375 | 0.7375 | 112,900 | -0.02(-2.25%) |
Apr 11, 2019 | 0.7600 | 0.7714 | 0.7350 | 0.7545 | 87,496 | -0.03(-4.28%) |
Apr 10, 2019 | 0.7790 | 0.7999 | 0.7700 | 0.7882 | 75,597 | -0.00(-0.15%) |
Apr 09, 2019 | 0.8100 | 0.8100 | 0.7751 | 0.7894 | 71,006 | -0.00(-0.34%) |
Apr 08, 2019 | 0.7815 | 0.8220 | 0.7450 | 0.7921 | 344,217 | +0.05(+6.42%) |
Apr 05, 2019 | 0.7200 | 0.7539 | 0.7161 | 0.7443 | 66,000 | +0.02(+3.35%) |
Apr 04, 2019 | 0.6900 | 0.7280 | 0.6900 | 0.7202 | 87,908 | +0.01(+1.92%) |
Apr 03, 2019 | 0.7000 | 0.7175 | 0.6908 | 0.7066 | 103,732 | +0.01(+1.42%) |
Apr 02, 2019 | 0.7000 | 0.7035 | 0.6908 | 0.6967 | 240,498 | -0.00(-0.47%) |