Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7085 | 0.7250 | 0.6964 | 0.7100 | 50,924 | -0.01(-1.39%) |
Jul 30, 2019 | 0.7299 | 0.7300 | 0.6962 | 0.7200 | 77,309 | +0.01(+1.00%) |
Jul 29, 2019 | 0.7700 | 0.7700 | 0.7066 | 0.7129 | 49,766 | -0.06(-7.39%) |
Jul 26, 2019 | 0.7300 | 0.7700 | 0.7120 | 0.7698 | 24,400 | -0.00(-0.03%) |
Jul 25, 2019 | 0.8000 | 0.8000 | 0.7479 | 0.7700 | 41,706 | -0.01(-0.65%) |
Jul 24, 2019 | 0.7400 | 0.8300 | 0.7200 | 0.7750 | 66,851 | +0.03(+4.72%) |
Jul 23, 2019 | 0.7400 | 0.7460 | 0.7174 | 0.7401 | 50,031 | +0.00(+0.01%) |
Jul 22, 2019 | 0.7999 | 0.7999 | 0.7169 | 0.7400 | 36,588 | -0.00(-0.22%) |
Jul 19, 2019 | 0.8048 | 0.8049 | 0.7416 | 0.7416 | 99,800 | -0.06(-7.86%) |
Jul 18, 2019 | 0.8006 | 0.8395 | 0.7700 | 0.8049 | 55,615 | +0.00(+0.55%) |
Jul 17, 2019 | 0.8200 | 0.8600 | 0.7982 | 0.8005 | 48,061 | -0.02(-2.97%) |
Jul 16, 2019 | 0.9070 | 0.9205 | 0.8250 | 0.8250 | 58,296 | -0.05(-5.50%) |
Jul 15, 2019 | 0.8650 | 0.9450 | 0.8650 | 0.8730 | 85,628 | -0.01(-1.58%) |
Jul 12, 2019 | 0.9900 | 1.070 | 0.8720 | 0.8870 | 123,200 | -0.08(-8.56%) |
Jul 11, 2019 | 0.8375 | 1.080 | 0.8200 | 0.9700 | 445,997 | +0.14(+16.85%) |
Jul 10, 2019 | 0.8550 | 0.9100 | 0.8205 | 0.8301 | 48,524 | -0.03(-3.47%) |
Jul 09, 2019 | 0.7600 | 0.9100 | 0.7600 | 0.8599 | 69,553 | +0.05(+6.29%) |
Jul 08, 2019 | 0.8200 | 0.8400 | 0.7650 | 0.8090 | 32,095 | -0.01(-1.34%) |
Jul 05, 2019 | 0.8200 | 0.8200 | 0.7600 | 0.8200 | 13,600 | +0.02(+2.50%) |
Jul 03, 2019 | 0.7800 | 0.8190 | 0.7600 | 0.8000 | 5,200 | +0.01(+1.27%) |
Jul 02, 2019 | 0.8200 | 0.8215 | 0.7600 | 0.7900 | 47,566 | -0.02(-2.47%) |
Jul 01, 2019 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 47,989 | -0.01(-1.22%) |
Jun 28, 2019 | 0.8150 | 0.8200 | 0.8000 | 0.8200 | 35,300 | +0.02(+2.50%) |
Jun 27, 2019 | 0.7800 | 0.8200 | 0.7780 | 0.8000 | 44,367 | +0.02(+2.56%) |
Jun 26, 2019 | 0.8100 | 0.8200 | 0.7600 | 0.7800 | 55,872 | +0.02(+2.62%) |
Jun 25, 2019 | 0.8050 | 0.8149 | 0.7600 | 0.7601 | 47,245 | -0.04(-4.99%) |
Jun 24, 2019 | 0.8200 | 0.8200 | 0.7500 | 0.8000 | 48,805 | +0.04(+5.26%) |
Jun 21, 2019 | 0.7600 | 0.8200 | 0.7600 | 0.7600 | 33,400 | -0.01(-0.65%) |
Jun 20, 2019 | 0.7950 | 0.8600 | 0.7650 | 0.7650 | 101,853 | -0.10(-12.07%) |
Jun 19, 2019 | 0.7900 | 0.8900 | 0.7900 | 0.8700 | 36,284 | +0.01(+1.16%) |
Jun 18, 2019 | 0.8750 | 0.9500 | 0.8600 | 0.8600 | 37,236 | +0.00(+0.00%) |
Jun 17, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 60,668 | +0.02(+2.38%) |
Jun 14, 2019 | 0.7700 | 0.8500 | 0.7700 | 0.8400 | 64,200 | +0.05(+6.25%) |
Jun 13, 2019 | 0.8125 | 0.8125 | 0.7650 | 0.7906 | 27,611 | -0.01(-1.18%) |
Jun 12, 2019 | 0.7600 | 0.8500 | 0.7600 | 0.8000 | 17,067 | -0.04(-4.76%) |
Jun 11, 2019 | 0.8500 | 0.8500 | 0.8010 | 0.8400 | 29,270 | +0.00(+0.00%) |
Jun 10, 2019 | 0.7800 | 0.8500 | 0.7800 | 0.8400 | 114,656 | +0.03(+3.51%) |
Jun 07, 2019 | 0.9199 | 0.9199 | 0.7900 | 0.8115 | 121,100 | -0.06(-7.15%) |
Jun 06, 2019 | 0.9400 | 0.9700 | 0.8700 | 0.8740 | 48,950 | -0.05(-5.00%) |
Jun 05, 2019 | 1.000 | 1.000 | 0.8700 | 0.9200 | 91,854 | -0.05(-5.16%) |
Jun 04, 2019 | 1.060 | 1.060 | 0.9500 | 0.9701 | 44,589 | -0.08(-7.61%) |
Jun 03, 2019 | 0.9200 | 1.050 | 0.8677 | 1.050 | 171,923 | +0.16(+17.98%) |
May 31, 2019 | 0.9200 | 0.9450 | 0.7900 | 0.8900 | 128,200 | -0.06(-6.32%) |
May 30, 2019 | 1.000 | 1.090 | 0.8900 | 0.9500 | 204,791 | -0.05(-5.14%) |
May 29, 2019 | 1.050 | 1.100 | 0.9500 | 1.002 | 109,022 | -0.05(-4.62%) |
May 28, 2019 | 1.075 | 1.125 | 0.9750 | 1.050 | 72,295 | -0.03(-2.78%) |
May 24, 2019 | 1.100 | 1.130 | 1.040 | 1.080 | 56,300 | -0.03(-2.70%) |
May 23, 2019 | 1.145 | 1.150 | 1.100 | 1.110 | 58,413 | -0.03(-2.63%) |
May 22, 2019 | 1.190 | 1.190 | 1.120 | 1.140 | 56,287 | -0.02(-1.72%) |
May 21, 2019 | 1.120 | 1.170 | 1.120 | 1.160 | 66,822 | +0.03(+2.65%) |
May 20, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 81,038 | -0.04(-3.42%) |
May 17, 2019 | 1.230 | 1.230 | 1.150 | 1.170 | 49,600 | -0.06(-4.88%) |
May 16, 2019 | 1.240 | 1.250 | 1.160 | 1.230 | 94,215 | +0.03(+2.50%) |
May 15, 2019 | 1.230 | 1.240 | 1.180 | 1.200 | 46,832 | +0.00(+0.42%) |
May 14, 2019 | 1.160 | 1.240 | 1.120 | 1.195 | 154,743 | +0.07(+5.75%) |
May 13, 2019 | 1.240 | 1.240 | 1.100 | 1.130 | 87,595 | -0.11(-8.87%) |
May 10, 2019 | 1.110 | 1.240 | 1.100 | 1.240 | 91,700 | +0.09(+7.83%) |
May 09, 2019 | 1.180 | 1.190 | 1.110 | 1.150 | 100,357 | -0.03(-2.54%) |
May 08, 2019 | 1.200 | 1.200 | 1.110 | 1.180 | 68,164 | +0.02(+1.72%) |
May 07, 2019 | 1.220 | 1.240 | 1.110 | 1.160 | 39,265 | -0.03(-2.11%) |
May 06, 2019 | 1.190 | 1.250 | 1.130 | 1.185 | 63,288 | -0.00(-0.42%) |
May 03, 2019 | 1.150 | 1.200 | 1.100 | 1.190 | 117,800 | -0.01(-0.83%) |
May 02, 2019 | 1.200 | 1.210 | 1.150 | 1.200 | 114,617 | +0.00(+0.00%) |