Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8541 | 0.8689 | 0.8302 | 0.8336 | 3,131,045 | -0.01(-1.75%) |
Jul 30, 2019 | 0.8256 | 0.8632 | 0.8245 | 0.8484 | 2,999,840 | +0.01(+0.68%) |
Jul 29, 2019 | 0.8427 | 0.8530 | 0.8108 | 0.8427 | 2,121,750 | +0.00(+0.27%) |
Jul 26, 2019 | 0.8199 | 0.8450 | 0.8062 | 0.8404 | 2,129,169 | +0.03(+3.66%) |
Jul 25, 2019 | 0.8211 | 0.8256 | 0.8062 | 0.8108 | 1,276,344 | -0.01(-1.25%) |
Jul 24, 2019 | 0.7903 | 0.8302 | 0.7882 | 0.8211 | 2,676,185 | +0.02(+2.86%) |
Jul 23, 2019 | 0.8290 | 0.8298 | 0.7796 | 0.7982 | 3,182,845 | -0.03(-3.45%) |
Jul 22, 2019 | 0.8142 | 0.8302 | 0.7903 | 0.8268 | 3,299,204 | +0.03(+3.42%) |
Jul 19, 2019 | 0.7994 | 0.8142 | 0.7823 | 0.7994 | 4,253,077 | -0.02(-2.50%) |
Jul 18, 2019 | 0.8268 | 0.8439 | 0.8142 | 0.8199 | 3,628,146 | -0.01(-1.37%) |
Jul 17, 2019 | 0.8769 | 0.8781 | 0.8290 | 0.8313 | 4,149,231 | -0.04(-4.46%) |
Jul 16, 2019 | 0.8712 | 0.8918 | 0.8507 | 0.8701 | 7,497,841 | +0.01(+1.33%) |
Jul 15, 2019 | 0.8188 | 0.8587 | 0.8108 | 0.8587 | 6,163,033 | +0.05(+5.61%) |
Jul 12, 2019 | 0.7868 | 0.8188 | 0.7697 | 0.8131 | 6,712,846 | +0.03(+3.48%) |
Jul 11, 2019 | 0.7800 | 0.7903 | 0.7675 | 0.7857 | 3,789,044 | +0.00(+0.58%) |
Jul 10, 2019 | 0.7811 | 0.7868 | 0.7583 | 0.7811 | 4,445,903 | +0.01(+1.78%) |
Jul 09, 2019 | 0.7424 | 0.7686 | 0.7218 | 0.7675 | 3,781,397 | +0.04(+4.83%) |
Jul 08, 2019 | 0.7241 | 0.7720 | 0.7173 | 0.7321 | 10,612,707 | +0.03(+4.05%) |
Jul 05, 2019 | 0.6956 | 0.7070 | 0.6865 | 0.7036 | 1,284,692 | +0.01(+0.98%) |
Jul 03, 2019 | 0.6888 | 0.7019 | 0.6842 | 0.6968 | 980,400 | +0.01(+1.16%) |
Jul 02, 2019 | 0.7150 | 0.7241 | 0.6819 | 0.6888 | 2,371,752 | -0.02(-3.21%) |
Jul 01, 2019 | 0.7116 | 0.7310 | 0.7082 | 0.7116 | 2,181,179 | +0.00(+0.48%) |
Jun 28, 2019 | 0.6945 | 0.7754 | 0.6899 | 0.7082 | 14,187,739 | +0.01(+1.31%) |
Jun 27, 2019 | 0.6831 | 0.7059 | 0.6682 | 0.6990 | 2,333,203 | +0.02(+2.85%) |
Jun 26, 2019 | 0.6774 | 0.6945 | 0.6705 | 0.6796 | 1,604,681 | +0.01(+0.85%) |
Jun 25, 2019 | 0.6956 | 0.7100 | 0.6682 | 0.6739 | 2,415,449 | -0.02(-2.31%) |
Jun 24, 2019 | 0.7184 | 0.7264 | 0.6899 | 0.6899 | 2,209,872 | -0.03(-3.51%) |
Jun 21, 2019 | 0.7298 | 0.7378 | 0.7133 | 0.7150 | 2,641,292 | -0.03(-3.39%) |
Jun 20, 2019 | 0.7367 | 0.7464 | 0.7230 | 0.7401 | 1,670,398 | +0.00(+0.46%) |
Jun 19, 2019 | 0.7344 | 0.7412 | 0.7150 | 0.7367 | 2,543,541 | +0.00(+0.31%) |
Jun 18, 2019 | 0.7332 | 0.7549 | 0.7262 | 0.7344 | 2,783,862 | +0.01(+1.10%) |
Jun 17, 2019 | 0.6911 | 0.7583 | 0.6911 | 0.7264 | 3,904,728 | +0.02(+2.74%) |
Jun 14, 2019 | 0.7287 | 0.7298 | 0.7070 | 0.7070 | 1,546,892 | -0.01(-1.74%) |
Jun 13, 2019 | 0.7059 | 0.7275 | 0.6979 | 0.7196 | 2,771,796 | +0.02(+2.77%) |
Jun 12, 2019 | 0.6922 | 0.7082 | 0.6865 | 0.7002 | 1,590,913 | +0.01(+0.82%) |
Jun 11, 2019 | 0.6990 | 0.7173 | 0.6888 | 0.6945 | 2,119,567 | -0.01(-1.62%) |
Jun 10, 2019 | 0.6922 | 0.7161 | 0.6842 | 0.7059 | 2,056,235 | +0.01(+1.81%) |
Jun 07, 2019 | 0.6979 | 0.7070 | 0.6854 | 0.6933 | 2,127,415 | -0.00(-0.16%) |
Jun 06, 2019 | 0.7139 | 0.7173 | 0.6694 | 0.6945 | 2,491,856 | -0.01(-1.30%) |
Jun 05, 2019 | 0.7127 | 0.7224 | 0.6888 | 0.7036 | 2,961,886 | -0.01(-1.44%) |
Jun 04, 2019 | 0.6671 | 0.7561 | 0.6500 | 0.7139 | 6,710,198 | +0.05(+8.30%) |
Jun 03, 2019 | 0.6648 | 0.6751 | 0.6454 | 0.6591 | 2,962,509 | -0.02(-2.36%) |
May 31, 2019 | 0.6842 | 0.6876 | 0.6637 | 0.6751 | 2,635,154 | -0.02(-3.11%) |
May 30, 2019 | 0.6842 | 0.7116 | 0.6774 | 0.6968 | 2,923,924 | +0.01(+2.00%) |
May 29, 2019 | 0.7002 | 0.7036 | 0.6705 | 0.6831 | 2,585,800 | -0.01(-1.96%) |
May 28, 2019 | 0.6728 | 0.7127 | 0.6580 | 0.6968 | 3,751,336 | +0.03(+5.16%) |
May 24, 2019 | 0.6557 | 0.6774 | 0.6386 | 0.6625 | 2,939,446 | +0.01(+2.29%) |
May 23, 2019 | 0.6796 | 0.6796 | 0.6238 | 0.6477 | 5,262,047 | -0.03(-4.70%) |
May 22, 2019 | 0.6933 | 0.7036 | 0.6751 | 0.6796 | 2,491,926 | -0.02(-3.40%) |
May 21, 2019 | 0.7127 | 0.7253 | 0.6968 | 0.7036 | 2,655,612 | -0.01(-1.75%) |
May 20, 2019 | 0.7241 | 0.7287 | 0.7059 | 0.7161 | 2,590,176 | -0.01(-2.03%) |
May 17, 2019 | 0.7504 | 0.7686 | 0.7253 | 0.7310 | 2,647,430 | -0.03(-3.75%) |
May 16, 2019 | 0.7618 | 0.7811 | 0.7515 | 0.7595 | 2,563,123 | +0.00(+0.00%) |
May 15, 2019 | 0.7321 | 0.7754 | 0.7265 | 0.7595 | 3,701,220 | +0.02(+2.78%) |
May 14, 2019 | 0.7275 | 0.7446 | 0.7047 | 0.7389 | 2,605,724 | +0.02(+3.02%) |
May 13, 2019 | 0.7344 | 0.7492 | 0.7013 | 0.7173 | 3,195,867 | -0.04(-4.70%) |
May 10, 2019 | 0.7287 | 0.7561 | 0.7253 | 0.7526 | 1,747,707 | +0.01(+1.69%) |
May 09, 2019 | 0.7526 | 0.7595 | 0.7310 | 0.7401 | 2,172,200 | -0.01(-1.96%) |
May 08, 2019 | 0.7184 | 0.7595 | 0.7127 | 0.7549 | 2,679,140 | +0.04(+4.91%) |
May 07, 2019 | 0.7754 | 0.7754 | 0.7104 | 0.7196 | 4,276,499 | -0.06(-7.88%) |
May 06, 2019 | 0.7298 | 0.7868 | 0.7298 | 0.7811 | 3,022,184 | +0.03(+3.95%) |
May 03, 2019 | 0.7412 | 0.7515 | 0.7264 | 0.7515 | 3,321,784 | +0.02(+2.33%) |
May 02, 2019 | 0.7184 | 0.7492 | 0.7184 | 0.7344 | 2,191,895 | +0.01(+1.74%) |