Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7500 | 0.8000 | 0.7234 | 0.7250 | 116,554 | -0.03(-3.33%) |
Jul 30, 2019 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 38,814 | +0.00(+0.00%) |
Jul 29, 2019 | 0.7500 | 0.7500 | 0.6600 | 0.7500 | 68,724 | -0.02(-2.13%) |
Jul 26, 2019 | 0.6400 | 0.7800 | 0.6400 | 0.7663 | 161,000 | +0.10(+14.37%) |
Jul 25, 2019 | 0.6128 | 0.6800 | 0.6128 | 0.6700 | 67,983 | +0.05(+8.24%) |
Jul 24, 2019 | 0.6170 | 0.6190 | 0.6000 | 0.6190 | 3,065 | -0.01(-1.73%) |
Jul 23, 2019 | 0.6200 | 0.6440 | 0.6000 | 0.6299 | 28,612 | -0.01(-2.19%) |
Jul 22, 2019 | 0.6208 | 0.6440 | 0.6208 | 0.6440 | 9,709 | +0.00(+0.12%) |
Jul 19, 2019 | 0.6260 | 0.6440 | 0.6201 | 0.6432 | 11,000 | -0.00(-0.12%) |
Jul 18, 2019 | 0.6320 | 0.6440 | 0.6200 | 0.6440 | 23,555 | +0.00(+0.63%) |
Jul 17, 2019 | 0.6370 | 0.6400 | 0.6020 | 0.6400 | 21,497 | +0.00(+0.00%) |
Jul 16, 2019 | 0.6320 | 0.6400 | 0.6190 | 0.6400 | 18,077 | +0.00(+0.00%) |
Jul 15, 2019 | 0.6400 | 0.6400 | 0.6190 | 0.6400 | 14,929 | +0.02(+3.39%) |
Jul 12, 2019 | 0.6158 | 0.6440 | 0.6150 | 0.6190 | 30,700 | -0.03(-3.88%) |
Jul 11, 2019 | 0.6000 | 0.6440 | 0.6000 | 0.6440 | 56,729 | +0.03(+5.57%) |
Jul 10, 2019 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | 17,340 | +0.04(+7.02%) |
Jul 09, 2019 | 0.5800 | 0.5887 | 0.5700 | 0.5700 | 5,899 | -0.01(-1.72%) |
Jul 08, 2019 | 0.5872 | 0.5890 | 0.5700 | 0.5800 | 19,353 | +0.01(+1.75%) |
Jul 05, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 11,100 | -0.02(-3.39%) |
Jul 03, 2019 | 0.6250 | 0.6250 | 0.5850 | 0.5900 | 42,700 | -0.02(-3.28%) |
Jul 02, 2019 | 0.5904 | 0.6100 | 0.5893 | 0.6100 | 16,117 | +0.05(+8.48%) |
Jul 01, 2019 | 0.5880 | 0.6090 | 0.5600 | 0.5623 | 38,213 | +0.00(+0.41%) |
Jun 28, 2019 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 51,800 | -0.00(-0.18%) |
Jun 27, 2019 | 0.5480 | 0.5700 | 0.5410 | 0.5610 | 17,904 | -0.00(-0.09%) |
Jun 26, 2019 | 0.5260 | 0.5640 | 0.5260 | 0.5615 | 14,231 | +0.01(+2.13%) |
Jun 25, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5498 | 18,715 | -0.02(-3.53%) |
Jun 24, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5699 | 38,008 | +0.11(+23.27%) |
Jun 21, 2019 | 0.5800 | 0.5800 | 0.4623 | 0.4623 | 22,300 | -0.10(-18.32%) |
Jun 20, 2019 | 0.5800 | 0.5850 | 0.5660 | 0.5660 | 27,560 | +0.00(+0.00%) |
Jun 19, 2019 | 0.5840 | 0.5900 | 0.5650 | 0.5660 | 17,264 | -0.02(-3.15%) |
Jun 18, 2019 | 0.5600 | 0.5900 | 0.5600 | 0.5844 | 18,429 | +0.02(+3.43%) |
Jun 17, 2019 | 0.5900 | 0.5900 | 0.5610 | 0.5650 | 12,342 | -0.03(-4.24%) |
Jun 14, 2019 | 0.5565 | 0.5900 | 0.5560 | 0.5900 | 51,300 | +0.00(+0.00%) |
Jun 13, 2019 | 0.5520 | 0.5900 | 0.5520 | 0.5900 | 51,899 | +0.02(+3.15%) |
Jun 12, 2019 | 0.5606 | 0.5800 | 0.5234 | 0.5720 | 109,081 | +0.01(+1.58%) |
Jun 11, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5631 | 24,551 | -0.01(-1.21%) |
Jun 10, 2019 | 0.6000 | 0.6000 | 0.5639 | 0.5700 | 17,459 | -0.02(-3.39%) |
Jun 07, 2019 | 0.5580 | 0.6000 | 0.5580 | 0.5900 | 85,600 | +0.02(+3.51%) |
Jun 06, 2019 | 0.5699 | 0.5979 | 0.5101 | 0.5700 | 85,446 | -0.03(-5.00%) |
Jun 05, 2019 | 0.6200 | 0.6200 | 0.5660 | 0.6000 | 47,932 | -0.01(-1.64%) |
Jun 04, 2019 | 0.6240 | 0.6240 | 0.5660 | 0.6100 | 42,649 | +0.01(+2.13%) |
Jun 03, 2019 | 0.6230 | 0.6260 | 0.5660 | 0.5973 | 76,539 | +0.03(+5.53%) |
May 31, 2019 | 0.5700 | 0.6290 | 0.5600 | 0.5660 | 68,000 | -0.06(-10.16%) |
May 30, 2019 | 0.5900 | 0.6460 | 0.5200 | 0.6300 | 175,525 | +0.01(+1.63%) |
May 29, 2019 | 0.5400 | 0.6200 | 0.5100 | 0.6199 | 239,353 | +0.05(+9.33%) |
May 28, 2019 | 0.5778 | 0.5778 | 0.5329 | 0.5670 | 11,158 | -0.00(-0.53%) |
May 24, 2019 | 0.5500 | 0.5700 | 0.4900 | 0.5700 | 82,300 | +0.00(+0.71%) |
May 23, 2019 | 0.5800 | 0.5830 | 0.5250 | 0.5660 | 60,021 | -0.02(-2.92%) |
May 22, 2019 | 0.5600 | 0.5830 | 0.5400 | 0.5830 | 52,594 | +0.02(+3.19%) |
May 21, 2019 | 0.5490 | 0.5770 | 0.5100 | 0.5650 | 48,979 | +0.02(+2.91%) |
May 20, 2019 | 0.5500 | 0.5500 | 0.5090 | 0.5490 | 19,032 | +0.01(+1.67%) |
May 17, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 35,100 | +0.02(+4.25%) |
May 16, 2019 | 0.5000 | 0.5195 | 0.5000 | 0.5180 | 9,469 | -0.00(-0.31%) |
May 15, 2019 | 0.5000 | 0.5197 | 0.5000 | 0.5196 | 8,428 | -0.00(-0.08%) |
May 14, 2019 | 0.5000 | 0.5204 | 0.4980 | 0.5200 | 10,367 | +0.01(+2.93%) |
May 13, 2019 | 0.5000 | 0.5120 | 0.5000 | 0.5052 | 38,210 | +0.01(+1.04%) |
May 10, 2019 | 0.5000 | 0.5170 | 0.5000 | 0.5000 | 14,600 | +0.00(+0.00%) |
May 09, 2019 | 0.5080 | 0.5317 | 0.5000 | 0.5000 | 19,262 | -0.03(-5.39%) |
May 08, 2019 | 0.5080 | 0.5293 | 0.5080 | 0.5285 | 18,228 | -0.00(-0.15%) |
May 07, 2019 | 0.5080 | 0.5300 | 0.5060 | 0.5293 | 29,545 | +0.00(+0.06%) |
May 06, 2019 | 0.5041 | 0.5300 | 0.5041 | 0.5290 | 7,514 | -0.00(-0.51%) |
May 03, 2019 | 0.5250 | 0.5454 | 0.5087 | 0.5317 | 74,300 | +0.00(+0.32%) |
May 02, 2019 | 0.5200 | 0.5690 | 0.5200 | 0.5300 | 26,154 | -0.01(-2.36%) |