Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 55,199 | +0.01(+1.21%) |
Jul 30, 2019 | 0.8500 | 0.8700 | 0.8200 | 0.8497 | 113,688 | +0.02(+2.34%) |
Jul 29, 2019 | 0.8400 | 0.9146 | 0.7500 | 0.8303 | 160,461 | -0.04(-4.30%) |
Jul 26, 2019 | 0.8647 | 0.8700 | 0.8320 | 0.8676 | 43,700 | +0.00(+0.34%) |
Jul 25, 2019 | 0.8500 | 0.9146 | 0.8402 | 0.8647 | 43,470 | +0.01(+1.72%) |
Jul 24, 2019 | 0.8447 | 0.8724 | 0.8402 | 0.8501 | 95,936 | -0.03(-3.40%) |
Jul 23, 2019 | 0.9100 | 0.9300 | 0.8100 | 0.8800 | 192,068 | -0.04(-4.35%) |
Jul 22, 2019 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 44,315 | -0.02(-2.13%) |
Jul 19, 2019 | 0.9407 | 0.9680 | 0.9208 | 0.9400 | 40,800 | -0.03(-3.09%) |
Jul 18, 2019 | 0.9400 | 0.9900 | 0.9400 | 0.9700 | 55,931 | +0.03(+3.19%) |
Jul 17, 2019 | 0.9700 | 0.9900 | 0.9300 | 0.9400 | 110,195 | -0.05(-5.05%) |
Jul 16, 2019 | 0.9500 | 1.040 | 0.9200 | 0.9900 | 434,961 | +0.06(+6.11%) |
Jul 15, 2019 | 0.9200 | 0.9860 | 0.9200 | 0.9330 | 69,572 | -0.04(-3.81%) |
Jul 12, 2019 | 0.9870 | 0.9870 | 0.9500 | 0.9700 | 29,600 | -0.02(-2.02%) |
Jul 11, 2019 | 1.040 | 1.040 | 0.9749 | 0.9900 | 132,600 | -0.05(-4.81%) |
Jul 10, 2019 | 1.060 | 1.060 | 1.020 | 1.040 | 109,183 | +0.01(+0.97%) |
Jul 09, 2019 | 0.9700 | 1.080 | 0.9400 | 1.030 | 430,546 | +0.09(+10.03%) |
Jul 08, 2019 | 0.9700 | 0.9700 | 0.9250 | 0.9361 | 67,094 | -0.03(-3.49%) |
Jul 05, 2019 | 0.9400 | 0.9700 | 0.9213 | 0.9700 | 73,400 | +0.03(+3.19%) |
Jul 03, 2019 | 0.9500 | 0.9500 | 0.9150 | 0.9400 | 56,800 | -0.01(-1.05%) |
Jul 02, 2019 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 75,233 | +0.00(+0.00%) |
Jul 01, 2019 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 65,419 | +0.01(+1.06%) |
Jun 28, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9400 | 53,900 | +0.00(+0.00%) |
Jun 27, 2019 | 0.9600 | 0.9800 | 0.8600 | 0.9400 | 269,962 | +0.02(+2.17%) |
Jun 26, 2019 | 0.9700 | 0.9700 | 0.9030 | 0.9200 | 41,371 | -0.02(-2.13%) |
Jun 25, 2019 | 0.8700 | 0.9500 | 0.8700 | 0.9400 | 222,244 | +0.07(+8.03%) |
Jun 24, 2019 | 0.8400 | 0.9100 | 0.8400 | 0.8701 | 154,076 | +0.02(+2.36%) |
Jun 21, 2019 | 0.8442 | 0.8620 | 0.8400 | 0.8500 | 83,500 | -0.01(-1.16%) |
Jun 20, 2019 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 41,298 | -0.02(-2.60%) |
Jun 19, 2019 | 0.9000 | 0.9079 | 0.8300 | 0.8830 | 61,887 | +0.01(+1.26%) |
Jun 18, 2019 | 0.8500 | 0.9000 | 0.8000 | 0.8720 | 70,471 | +0.02(+2.59%) |
Jun 17, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8500 | 73,375 | -0.01(-0.58%) |
Jun 14, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8550 | 37,000 | +0.02(+1.79%) |
Jun 13, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 33,800 | +0.01(+1.20%) |
Jun 12, 2019 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 31,653 | +0.00(+0.04%) |
Jun 11, 2019 | 0.8290 | 0.8457 | 0.8200 | 0.8297 | 12,937 | -0.02(-2.39%) |
Jun 10, 2019 | 0.8130 | 0.8641 | 0.8130 | 0.8500 | 82,207 | +0.02(+2.41%) |
Jun 07, 2019 | 0.8213 | 0.8500 | 0.7751 | 0.8300 | 62,000 | +0.03(+3.75%) |
Jun 06, 2019 | 0.8580 | 0.8674 | 0.7712 | 0.8000 | 247,635 | -0.06(-6.72%) |
Jun 05, 2019 | 0.8850 | 0.8850 | 0.8209 | 0.8576 | 133,694 | -0.02(-2.55%) |
Jun 04, 2019 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 103,169 | +0.00(+0.00%) |
Jun 03, 2019 | 0.9230 | 0.9498 | 0.8600 | 0.8800 | 98,506 | -0.04(-3.83%) |
May 31, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 64,800 | +0.01(+1.43%) |
May 30, 2019 | 0.8400 | 0.9523 | 0.8300 | 0.9021 | 153,775 | +0.04(+4.52%) |
May 29, 2019 | 0.8600 | 0.8901 | 0.8401 | 0.8631 | 137,580 | -0.03(-3.04%) |
May 28, 2019 | 0.9700 | 0.9700 | 0.8250 | 0.8902 | 196,173 | -0.09(-8.78%) |
May 24, 2019 | 0.9800 | 1.010 | 0.9600 | 0.9759 | 64,700 | -0.01(-1.42%) |
May 23, 2019 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 69,676 | -0.02(-1.77%) |
May 22, 2019 | 1.010 | 1.020 | 0.9900 | 1.008 | 45,944 | -0.00(-0.22%) |
May 21, 2019 | 0.9800 | 1.050 | 0.9600 | 1.010 | 116,176 | +0.01(+1.00%) |
May 20, 2019 | 1.020 | 1.050 | 0.9700 | 1.000 | 158,788 | -0.03(-2.91%) |
May 17, 2019 | 1.030 | 1.040 | 1.010 | 1.030 | 154,400 | -0.01(-0.97%) |
May 16, 2019 | 1.050 | 1.050 | 1.030 | 1.040 | 156,309 | -0.01(-0.94%) |
May 15, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 113,817 | +0.01(+1.14%) |
May 14, 2019 | 1.050 | 1.055 | 1.020 | 1.038 | 176,711 | -0.01(-1.12%) |
May 13, 2019 | 1.070 | 1.070 | 1.010 | 1.050 | 227,834 | -0.00(-0.46%) |
May 10, 2019 | 1.090 | 1.120 | 1.030 | 1.055 | 429,100 | +0.00(+0.47%) |
May 09, 2019 | 1.040 | 1.060 | 1.020 | 1.050 | 197,282 | +0.01(+0.96%) |
May 08, 2019 | 1.040 | 1.070 | 1.040 | 1.040 | 86,103 | -0.02(-1.89%) |
May 07, 2019 | 1.060 | 1.060 | 1.040 | 1.060 | 89,840 | +0.00(+0.00%) |
May 06, 2019 | 1.030 | 1.080 | 1.030 | 1.060 | 114,098 | -0.01(-0.93%) |
May 03, 2019 | 1.040 | 1.080 | 1.040 | 1.070 | 134,700 | +0.04(+3.88%) |
May 02, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 135,725 | -0.02(-1.90%) |