Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.7840 | 150,752 | +0.02(+3.14%) |
Jul 30, 2019 | 0.7500 | 0.7951 | 0.7471 | 0.7601 | 343,633 | +0.01(+1.59%) |
Jul 29, 2019 | 0.7500 | 0.7607 | 0.7200 | 0.7482 | 193,038 | +0.03(+3.90%) |
Jul 26, 2019 | 0.7000 | 0.7250 | 0.6965 | 0.7201 | 152,200 | +0.03(+4.38%) |
Jul 25, 2019 | 0.6500 | 0.6899 | 0.6424 | 0.6899 | 205,360 | +0.05(+7.41%) |
Jul 24, 2019 | 0.6697 | 0.6697 | 0.6423 | 0.6423 | 28,304 | -0.02(-3.27%) |
Jul 23, 2019 | 0.6712 | 0.6788 | 0.6523 | 0.6640 | 14,337 | -0.01(-1.40%) |
Jul 22, 2019 | 0.6641 | 0.6800 | 0.6550 | 0.6734 | 47,088 | +0.01(+1.40%) |
Jul 19, 2019 | 0.6667 | 0.6709 | 0.6611 | 0.6641 | 46,300 | +0.01(+1.51%) |
Jul 18, 2019 | 0.6801 | 0.6801 | 0.5720 | 0.6542 | 161,303 | -0.02(-2.36%) |
Jul 17, 2019 | 0.6850 | 0.6874 | 0.6700 | 0.6700 | 50,148 | -0.00(-0.07%) |
Jul 16, 2019 | 0.6800 | 0.6921 | 0.6705 | 0.6705 | 25,997 | -0.02(-2.42%) |
Jul 15, 2019 | 0.6700 | 0.6874 | 0.6700 | 0.6871 | 20,113 | +0.02(+2.55%) |
Jul 12, 2019 | 0.6700 | 0.6874 | 0.6582 | 0.6700 | 72,700 | +0.01(+1.45%) |
Jul 11, 2019 | 0.6500 | 0.6698 | 0.6500 | 0.6604 | 26,416 | +0.01(+1.60%) |
Jul 10, 2019 | 0.6551 | 0.6600 | 0.6480 | 0.6500 | 76,876 | -0.01(-1.08%) |
Jul 09, 2019 | 0.6533 | 0.6749 | 0.6498 | 0.6571 | 20,933 | +0.01(+1.09%) |
Jul 08, 2019 | 0.6500 | 0.6655 | 0.6498 | 0.6500 | 11,984 | -0.00(-0.37%) |
Jul 05, 2019 | 0.6600 | 0.6601 | 0.6510 | 0.6524 | 25,400 | -0.02(-2.29%) |
Jul 03, 2019 | 0.6430 | 0.6900 | 0.6430 | 0.6677 | 88,900 | -0.01(-1.53%) |
Jul 02, 2019 | 0.6800 | 0.6803 | 0.6320 | 0.6781 | 53,903 | +0.02(+2.74%) |
Jul 01, 2019 | 0.6800 | 0.6800 | 0.6102 | 0.6600 | 148,387 | +0.00(+0.00%) |
Jun 28, 2019 | 0.6607 | 0.6845 | 0.6388 | 0.6600 | 57,000 | -0.02(-2.25%) |
Jun 27, 2019 | 0.6700 | 0.6754 | 0.6530 | 0.6752 | 39,923 | +0.01(+0.79%) |
Jun 26, 2019 | 0.6646 | 0.6700 | 0.6397 | 0.6699 | 38,545 | +0.01(+0.80%) |
Jun 25, 2019 | 0.6800 | 0.6800 | 0.6349 | 0.6646 | 109,867 | +0.00(+0.70%) |
Jun 24, 2019 | 0.6720 | 0.6790 | 0.6586 | 0.6600 | 33,917 | -0.02(-2.34%) |
Jun 21, 2019 | 0.6700 | 0.6808 | 0.6266 | 0.6758 | 50,400 | +0.02(+2.39%) |
Jun 20, 2019 | 0.6500 | 0.6800 | 0.6118 | 0.6600 | 194,386 | +0.03(+4.76%) |
Jun 19, 2019 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 40,630 | +0.06(+9.60%) |
Jun 18, 2019 | 0.5654 | 0.6125 | 0.5654 | 0.5748 | 39,617 | -0.00(-0.59%) |
Jun 17, 2019 | 0.6100 | 0.6199 | 0.5782 | 0.5782 | 37,368 | -0.04(-6.73%) |
Jun 14, 2019 | 0.6200 | 0.6497 | 0.6042 | 0.6199 | 30,200 | +0.00(+0.00%) |
Jun 13, 2019 | 0.6365 | 0.6395 | 0.5947 | 0.6199 | 17,987 | +0.00(+0.36%) |
Jun 12, 2019 | 0.5850 | 0.6300 | 0.5850 | 0.6177 | 56,394 | +0.03(+5.59%) |
Jun 11, 2019 | 0.5680 | 0.5968 | 0.5483 | 0.5850 | 156,308 | +0.02(+2.81%) |
Jun 10, 2019 | 0.5600 | 0.5699 | 0.5313 | 0.5690 | 74,873 | +0.01(+1.72%) |
Jun 07, 2019 | 0.5106 | 0.5599 | 0.5106 | 0.5594 | 101,700 | +0.06(+11.88%) |
Jun 06, 2019 | 0.5156 | 0.5270 | 0.5000 | 0.5000 | 170,188 | -0.02(-3.85%) |
Jun 05, 2019 | 0.5050 | 0.5243 | 0.5050 | 0.5200 | 149,290 | +0.02(+4.00%) |
Jun 04, 2019 | 0.5114 | 0.5289 | 0.5000 | 0.5000 | 164,094 | -0.01(-1.94%) |
Jun 03, 2019 | 0.5300 | 0.5300 | 0.5099 | 0.5099 | 134,561 | +0.00(+0.91%) |
May 31, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5053 | 11,800 | -0.00(-0.92%) |
May 30, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 15,798 | -0.00(-0.95%) |
May 29, 2019 | 0.5100 | 0.5300 | 0.5100 | 0.5149 | 51,865 | +0.00(+0.96%) |
May 28, 2019 | 0.4900 | 0.5500 | 0.4500 | 0.5100 | 143,946 | +0.01(+2.08%) |
May 24, 2019 | 0.5000 | 0.5000 | 0.4807 | 0.4996 | 20,600 | -0.00(-0.08%) |
May 23, 2019 | 0.5000 | 0.5100 | 0.4801 | 0.5000 | 118,675 | -0.00(-0.48%) |
May 22, 2019 | 0.4908 | 0.5100 | 0.4908 | 0.5024 | 34,011 | +0.00(+0.50%) |
May 21, 2019 | 0.4858 | 0.5100 | 0.4858 | 0.4999 | 41,359 | +0.01(+2.84%) |
May 20, 2019 | 0.4910 | 0.5100 | 0.4800 | 0.4861 | 7,929 | -0.00(-1.00%) |
May 17, 2019 | 0.4757 | 0.5099 | 0.4757 | 0.4910 | 27,200 | +0.04(+8.39%) |
May 16, 2019 | 0.4779 | 0.4900 | 0.4500 | 0.4530 | 124,430 | -0.03(-5.62%) |
May 15, 2019 | 0.5200 | 0.5200 | 0.4770 | 0.4800 | 91,769 | -0.02(-4.27%) |
May 14, 2019 | 0.5100 | 0.5109 | 0.4900 | 0.5014 | 59,230 | +0.02(+3.34%) |
May 13, 2019 | 0.5000 | 0.5234 | 0.4852 | 0.4852 | 66,360 | -0.01(-2.96%) |
May 10, 2019 | 0.5056 | 0.5289 | 0.5000 | 0.5000 | 33,600 | -0.01(-1.96%) |
May 09, 2019 | 0.5000 | 0.5269 | 0.5000 | 0.5100 | 57,632 | -0.00(-0.95%) |
May 08, 2019 | 0.5047 | 0.5295 | 0.5040 | 0.5149 | 16,639 | +0.00(+0.96%) |
May 07, 2019 | 0.5033 | 0.5270 | 0.5033 | 0.5100 | 48,768 | +0.01(+1.29%) |
May 06, 2019 | 0.5198 | 0.5200 | 0.5033 | 0.5035 | 26,787 | -0.02(-3.14%) |
May 03, 2019 | 0.5100 | 0.5223 | 0.5000 | 0.5198 | 96,600 | +0.01(+1.92%) |
May 02, 2019 | 0.5250 | 0.5460 | 0.5100 | 0.5100 | 28,561 | -0.02(-2.86%) |