Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4651 | 0.4995 | 0.4600 | 0.4600 | 532,628 | -0.02(-3.56%) |
Jul 30, 2019 | 0.4896 | 0.5000 | 0.4612 | 0.4770 | 270,058 | -0.00(-0.63%) |
Jul 29, 2019 | 0.5130 | 0.5500 | 0.4700 | 0.4800 | 284,653 | -0.02(-4.53%) |
Jul 26, 2019 | 0.5500 | 0.5671 | 0.4905 | 0.5028 | 307,900 | -0.04(-6.89%) |
Jul 25, 2019 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 538,599 | -0.02(-3.59%) |
Jul 24, 2019 | 0.6100 | 0.6100 | 0.5401 | 0.5601 | 262,250 | -0.04(-6.65%) |
Jul 23, 2019 | 0.6200 | 0.6397 | 0.5802 | 0.6000 | 108,400 | -0.01(-2.04%) |
Jul 22, 2019 | 0.6400 | 0.6500 | 0.5855 | 0.6125 | 154,711 | -0.03(-5.04%) |
Jul 19, 2019 | 0.6300 | 0.6500 | 0.6300 | 0.6450 | 80,700 | +0.01(+0.78%) |
Jul 18, 2019 | 0.6700 | 0.7100 | 0.6400 | 0.6400 | 156,699 | -0.04(-5.19%) |
Jul 17, 2019 | 0.6965 | 0.7287 | 0.6530 | 0.6750 | 186,950 | -0.02(-3.09%) |
Jul 16, 2019 | 0.7300 | 0.7400 | 0.6810 | 0.6965 | 104,048 | -0.01(-1.22%) |
Jul 15, 2019 | 0.6950 | 0.7340 | 0.6900 | 0.7051 | 58,483 | -0.01(-1.11%) |
Jul 12, 2019 | 0.7350 | 0.7350 | 0.6797 | 0.7130 | 79,800 | -0.01(-0.97%) |
Jul 11, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 135,205 | +0.04(+5.88%) |
Jul 10, 2019 | 0.7500 | 0.7900 | 0.6500 | 0.6800 | 348,491 | -0.07(-9.21%) |
Jul 09, 2019 | 0.7410 | 0.8000 | 0.7400 | 0.7490 | 158,000 | +0.03(+4.03%) |
Jul 08, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 99,170 | +0.02(+2.49%) |
Jul 05, 2019 | 0.7200 | 0.7394 | 0.7021 | 0.7025 | 76,400 | -0.02(-2.43%) |
Jul 03, 2019 | 0.7565 | 0.7700 | 0.7110 | 0.7200 | 89,200 | -0.03(-3.87%) |
Jul 02, 2019 | 0.7600 | 0.7600 | 0.7110 | 0.7490 | 83,191 | -0.00(-0.13%) |
Jul 01, 2019 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 98,262 | +0.01(+1.56%) |
Jun 28, 2019 | 0.7400 | 0.7790 | 0.7000 | 0.7385 | 315,700 | -0.02(-2.83%) |
Jun 27, 2019 | 0.8100 | 0.8200 | 0.7500 | 0.7600 | 680,974 | -0.13(-14.91%) |
Jun 26, 2019 | 0.7630 | 0.9600 | 0.7610 | 0.8932 | 2,078,438 | +0.13(+17.37%) |
Jun 25, 2019 | 0.7710 | 0.8180 | 0.7510 | 0.7610 | 105,317 | +0.00(+0.07%) |
Jun 24, 2019 | 0.8000 | 0.8400 | 0.7500 | 0.7605 | 326,433 | -0.03(-3.73%) |
Jun 21, 2019 | 0.8000 | 0.8200 | 0.7632 | 0.7900 | 298,700 | +0.02(+2.60%) |
Jun 20, 2019 | 0.7500 | 0.8200 | 0.7400 | 0.7700 | 302,877 | +0.02(+2.67%) |
Jun 19, 2019 | 0.6900 | 0.7900 | 0.6700 | 0.7500 | 361,976 | +0.07(+10.29%) |
Jun 18, 2019 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 126,916 | +0.02(+3.34%) |
Jun 17, 2019 | 0.6600 | 0.6874 | 0.6500 | 0.6580 | 68,678 | -0.02(-2.36%) |
Jun 14, 2019 | 0.6900 | 0.7200 | 0.6633 | 0.6739 | 153,400 | +0.01(+1.02%) |
Jun 13, 2019 | 0.6900 | 0.7200 | 0.6500 | 0.6671 | 51,749 | +0.01(+1.08%) |
Jun 12, 2019 | 0.6300 | 0.6900 | 0.6200 | 0.6600 | 101,022 | +0.03(+4.76%) |
Jun 11, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 90,632 | +0.01(+0.98%) |
Jun 10, 2019 | 0.6232 | 0.6600 | 0.6100 | 0.6239 | 84,442 | +0.02(+3.81%) |
Jun 07, 2019 | 0.6200 | 0.7000 | 0.5820 | 0.6010 | 262,100 | -0.04(-6.82%) |
Jun 06, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6450 | 60,813 | -0.01(-0.77%) |
Jun 05, 2019 | 0.6500 | 0.7100 | 0.6300 | 0.6500 | 108,693 | -0.02(-2.69%) |
Jun 04, 2019 | 0.6631 | 0.6800 | 0.6510 | 0.6680 | 59,666 | -0.01(-1.76%) |
Jun 03, 2019 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 88,876 | +0.02(+2.81%) |
May 31, 2019 | 0.6900 | 0.6900 | 0.6310 | 0.6614 | 136,600 | -0.03(-3.91%) |
May 30, 2019 | 0.6850 | 0.7400 | 0.6212 | 0.6883 | 596,947 | +0.00(+0.48%) |
May 29, 2019 | 0.7000 | 0.7099 | 0.6740 | 0.6850 | 56,887 | -0.03(-4.05%) |
May 28, 2019 | 0.7300 | 0.7363 | 0.6692 | 0.7139 | 153,689 | -0.02(-2.21%) |
May 24, 2019 | 0.7410 | 0.7596 | 0.7202 | 0.7300 | 100,600 | -0.02(-2.89%) |
May 23, 2019 | 0.7710 | 0.7990 | 0.7246 | 0.7517 | 67,210 | -0.02(-1.99%) |
May 22, 2019 | 0.7852 | 0.8300 | 0.7605 | 0.7670 | 64,834 | -0.02(-2.32%) |
May 21, 2019 | 0.8000 | 0.8500 | 0.7621 | 0.7852 | 262,312 | +0.04(+4.69%) |
May 20, 2019 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 91,777 | -0.01(-1.32%) |
May 17, 2019 | 0.7811 | 0.8200 | 0.7249 | 0.7600 | 226,400 | -0.06(-7.00%) |
May 16, 2019 | 0.8106 | 0.8300 | 0.7800 | 0.8172 | 149,367 | -0.01(-1.54%) |
May 15, 2019 | 0.8000 | 0.8500 | 0.7500 | 0.8300 | 253,242 | +0.02(+2.47%) |
May 14, 2019 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 380,272 | -0.05(-5.81%) |
May 13, 2019 | 0.8500 | 0.9000 | 0.8100 | 0.8600 | 946,991 | +0.03(+3.33%) |
May 10, 2019 | 0.8500 | 0.8700 | 0.8038 | 0.8323 | 196,300 | -0.01(-0.92%) |
May 09, 2019 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 112,835 | +0.01(+1.20%) |
May 08, 2019 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 123,907 | +0.04(+5.06%) |
May 07, 2019 | 0.8000 | 0.8494 | 0.7801 | 0.7900 | 256,393 | -0.02(-2.12%) |
May 06, 2019 | 0.7900 | 0.8150 | 0.7700 | 0.8071 | 71,088 | +0.01(+1.39%) |
May 03, 2019 | 0.7900 | 0.8000 | 0.7403 | 0.7960 | 107,200 | +0.05(+6.06%) |
May 02, 2019 | 0.7901 | 0.8079 | 0.7101 | 0.7505 | 350,821 | -0.06(-7.23%) |