Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.6410 | 0.7100 | 0.6202 | 0.6716 | 93,598 | +0.00(+0.06%) |
Jul 30, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6712 | 145,499 | -0.03(-4.11%) |
Jul 29, 2019 | 0.7200 | 0.7300 | 0.6500 | 0.7000 | 244,655 | -0.00(-0.30%) |
Jul 26, 2019 | 0.6310 | 0.7399 | 0.6220 | 0.7021 | 666,500 | +0.06(+9.70%) |
Jul 25, 2019 | 0.6900 | 0.7300 | 0.6400 | 0.6400 | 1,464,757 | -0.03(-4.86%) |
Jul 24, 2019 | 0.6700 | 0.7200 | 0.6700 | 0.6727 | 807,988 | +0.00(+0.40%) |
Jul 23, 2019 | 0.7100 | 0.7300 | 0.6600 | 0.6700 | 297,509 | -0.02(-2.90%) |
Jul 22, 2019 | 0.6500 | 0.7000 | 0.6100 | 0.6900 | 343,994 | +0.05(+8.66%) |
Jul 19, 2019 | 0.6600 | 0.6800 | 0.6350 | 0.6350 | 366,500 | -0.05(-6.62%) |
Jul 18, 2019 | 0.7900 | 0.7900 | 0.6500 | 0.6800 | 1,088,853 | -0.09(-11.69%) |
Jul 17, 2019 | 0.7300 | 0.7800 | 0.6900 | 0.7700 | 1,405,236 | +0.04(+5.48%) |
Jul 16, 2019 | 0.6500 | 0.7400 | 0.6400 | 0.7300 | 2,269,305 | +0.11(+17.40%) |
Jul 15, 2019 | 0.6152 | 0.6300 | 0.5950 | 0.6218 | 176,455 | +0.03(+5.39%) |
Jul 12, 2019 | 0.6000 | 0.6264 | 0.5835 | 0.5900 | 75,500 | -0.01(-1.67%) |
Jul 11, 2019 | 0.5800 | 0.6400 | 0.5800 | 0.6000 | 320,245 | +0.01(+1.69%) |
Jul 10, 2019 | 0.5400 | 0.6200 | 0.5400 | 0.5900 | 172,741 | +0.03(+6.31%) |
Jul 09, 2019 | 0.5600 | 0.5700 | 0.5400 | 0.5550 | 58,041 | -0.01(-1.60%) |
Jul 08, 2019 | 0.5759 | 0.5779 | 0.5560 | 0.5640 | 35,633 | -0.02(-2.76%) |
Jul 05, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 74,500 | +0.00(+0.82%) |
Jul 03, 2019 | 0.6000 | 0.6032 | 0.5400 | 0.5753 | 220,500 | -0.02(-3.83%) |
Jul 02, 2019 | 0.6242 | 0.6500 | 0.5800 | 0.5982 | 270,787 | -0.02(-2.76%) |
Jul 01, 2019 | 0.6384 | 0.6550 | 0.6003 | 0.6152 | 311,632 | +0.01(+0.85%) |
Jun 28, 2019 | 0.6791 | 0.6791 | 0.6100 | 0.6100 | 447,600 | -0.02(-3.14%) |
Jun 27, 2019 | 0.5800 | 0.6580 | 0.5480 | 0.6298 | 1,163,249 | +0.05(+8.59%) |
Jun 26, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5800 | 418,818 | -0.01(-1.69%) |
Jun 25, 2019 | 0.5050 | 0.6197 | 0.4899 | 0.5900 | 2,172,773 | +0.10(+20.65%) |
Jun 24, 2019 | 0.4850 | 0.4890 | 0.4750 | 0.4890 | 59,551 | +0.00(+0.82%) |
Jun 21, 2019 | 0.4843 | 0.4890 | 0.4600 | 0.4850 | 56,400 | -0.01(-1.02%) |
Jun 20, 2019 | 0.4804 | 0.4900 | 0.4701 | 0.4900 | 75,613 | +0.00(+0.80%) |
Jun 19, 2019 | 0.4974 | 0.5025 | 0.4600 | 0.4861 | 286,500 | -0.00(-0.18%) |
Jun 18, 2019 | 0.4739 | 0.4976 | 0.4703 | 0.4870 | 105,463 | +0.02(+3.62%) |
Jun 17, 2019 | 0.4560 | 0.4920 | 0.4500 | 0.4700 | 384,071 | -0.03(-5.05%) |
Jun 14, 2019 | 0.4700 | 0.5000 | 0.4700 | 0.4950 | 99,900 | +0.01(+2.06%) |
Jun 13, 2019 | 0.5300 | 0.5300 | 0.4728 | 0.4850 | 273,603 | -0.03(-4.90%) |
Jun 12, 2019 | 0.5100 | 0.5200 | 0.5045 | 0.5100 | 128,130 | +0.00(+0.00%) |
Jun 11, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 119,031 | +0.00(+0.63%) |
Jun 10, 2019 | 0.5400 | 0.5440 | 0.4717 | 0.5068 | 415,463 | -0.03(-5.09%) |
Jun 07, 2019 | 0.5227 | 0.6300 | 0.4850 | 0.5340 | 2,142,000 | +0.06(+13.62%) |
Jun 06, 2019 | 0.5060 | 0.5060 | 0.4700 | 0.4700 | 97,638 | -0.02(-4.47%) |
Jun 05, 2019 | 0.4800 | 0.5326 | 0.4800 | 0.4920 | 334,032 | +0.02(+3.27%) |
Jun 04, 2019 | 0.4700 | 0.4798 | 0.4700 | 0.4764 | 34,878 | +0.01(+3.18%) |
Jun 03, 2019 | 0.4590 | 0.4620 | 0.4400 | 0.4617 | 76,383 | -0.00(-0.47%) |
May 31, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4639 | 157,800 | +0.00(+0.85%) |
May 30, 2019 | 0.5000 | 0.5400 | 0.4500 | 0.4600 | 505,848 | -0.05(-9.80%) |
May 29, 2019 | 0.5850 | 0.5899 | 0.5035 | 0.5100 | 496,440 | -0.07(-12.82%) |
May 28, 2019 | 0.5850 | 0.6000 | 0.5850 | 0.5850 | 96,463 | +0.02(+3.48%) |
May 24, 2019 | 0.5501 | 0.6100 | 0.5501 | 0.5653 | 84,900 | +0.01(+2.17%) |
May 23, 2019 | 0.5850 | 0.5971 | 0.5300 | 0.5533 | 226,552 | -0.05(-7.78%) |
May 22, 2019 | 0.5600 | 0.6300 | 0.5500 | 0.6000 | 568,330 | +0.03(+5.26%) |
May 21, 2019 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 88,961 | +0.01(+1.79%) |
May 20, 2019 | 0.5306 | 0.5700 | 0.5306 | 0.5600 | 240,442 | +0.01(+1.45%) |
May 17, 2019 | 0.5298 | 0.5550 | 0.5250 | 0.5520 | 68,400 | +0.01(+2.24%) |
May 16, 2019 | 0.5200 | 0.5670 | 0.5000 | 0.5399 | 228,425 | +0.02(+3.83%) |
May 15, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 184,130 | -0.01(-1.89%) |
May 14, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 133,085 | +0.04(+8.16%) |
May 13, 2019 | 0.5510 | 0.5510 | 0.4625 | 0.4900 | 489,414 | -0.07(-12.11%) |
May 10, 2019 | 0.5800 | 0.5809 | 0.5450 | 0.5575 | 148,900 | -0.01(-2.19%) |
May 09, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 281,386 | +0.01(+1.68%) |
May 08, 2019 | 0.5771 | 0.5999 | 0.5606 | 0.5606 | 291,218 | -0.02(-3.51%) |
May 07, 2019 | 0.5776 | 0.6000 | 0.5700 | 0.5810 | 129,315 | +0.01(+1.72%) |
May 06, 2019 | 0.6200 | 0.6200 | 0.5691 | 0.5712 | 218,290 | +0.00(+0.39%) |
May 03, 2019 | 0.5796 | 0.6100 | 0.5601 | 0.5690 | 294,200 | -0.02(-3.56%) |
May 02, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 67,276 | +0.00(+0.00%) |