Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8222 | 0.8231 | 0.8222 | 0.8225 | 4,807 | +0.00(+0.02%) |
Jul 30, 2019 | 0.8228 | 0.8229 | 0.8221 | 0.8223 | 3,297 | +0.00(+0.53%) |
Jul 29, 2019 | 0.8183 | 0.8186 | 0.8178 | 0.8180 | 3,899 | +0.01(+1.28%) |
Jul 28, 2019 | 0.8074 | 0.8078 | 0.8073 | 0.8077 | 1,720 | +0.00(+0.04%) |
Jul 26, 2019 | 0.8027 | 0.8079 | 0.8025 | 0.8074 | 64,970 | +0.00(+0.55%) |
Jul 25, 2019 | 0.8027 | 0.8031 | 0.8025 | 0.8029 | 2,672 | +0.00(+0.24%) |
Jul 24, 2019 | 0.8010 | 0.8012 | 0.8009 | 0.8010 | 3,340 | -0.00(-0.38%) |
Jul 23, 2019 | 0.8038 | 0.8042 | 0.8033 | 0.8041 | 3,857 | +0.00(+0.33%) |
Jul 22, 2019 | 0.8014 | 0.8016 | 0.8011 | 0.8014 | 3,398 | +0.00(+0.25%) |
Jul 21, 2019 | 0.7992 | 0.8003 | 0.7987 | 0.7995 | 2,461 | -0.00(-0.00%) |
Jul 19, 2019 | 0.7968 | 0.8013 | 0.7963 | 0.7995 | 70,754 | +0.00(+0.23%) |
Jul 18, 2019 | 0.7968 | 0.7985 | 0.7963 | 0.7976 | 5,513 | -0.01(-0.82%) |
Jul 17, 2019 | 0.8044 | 0.8046 | 0.8035 | 0.8042 | 4,573 | -0.00(-0.18%) |
Jul 16, 2019 | 0.8058 | 0.8063 | 0.8050 | 0.8057 | 4,451 | +0.01(+0.86%) |
Jul 15, 2019 | 0.7990 | 0.7992 | 0.7986 | 0.7988 | 2,666 | +0.00(+0.41%) |
Jul 14, 2019 | 0.7951 | 0.7962 | 0.7949 | 0.7955 | 3,283 | +0.00(+0.07%) |
Jul 12, 2019 | 0.7988 | 0.7988 | 0.7949 | 0.7950 | 80,248 | -0.00(-0.40%) |
Jul 11, 2019 | 0.7988 | 0.7988 | 0.7978 | 0.7981 | 3,613 | -0.00(-0.17%) |
Jul 10, 2019 | 0.7998 | 0.8000 | 0.7992 | 0.7995 | 2,905 | -0.00(-0.37%) |
Jul 09, 2019 | 0.8021 | 0.8027 | 0.8018 | 0.8024 | 3,540 | +0.00(+0.42%) |
Jul 08, 2019 | 0.7987 | 0.7990 | 0.7984 | 0.7990 | 3,083 | +0.00(+0.08%) |
Jul 07, 2019 | 0.7980 | 0.7985 | 0.7980 | 0.7984 | 1,755 | +0.00(+0.02%) |
Jul 05, 2019 | 0.7952 | 0.8012 | 0.7944 | 0.7982 | 78,122 | +0.00(+0.40%) |
Jul 04, 2019 | 0.7952 | 0.7952 | 0.7945 | 0.7950 | 12,355 | +0.00(+0.03%) |
Jul 03, 2019 | 0.7955 | 0.7955 | 0.7944 | 0.7947 | 3,435 | +0.00(+0.11%) |
Jul 02, 2019 | 0.7940 | 0.7942 | 0.7937 | 0.7938 | 2,350 | +0.00(+0.40%) |
Jul 01, 2019 | 0.7912 | 0.7912 | 0.7905 | 0.7907 | 3,413 | +0.00(+0.41%) |
Jun 30, 2019 | 0.7873 | 0.7880 | 0.7870 | 0.7875 | 4,058 | +0.00(+0.01%) |
Jun 28, 2019 | 0.7891 | 0.7895 | 0.7853 | 0.7875 | 85,163 | -0.00(-0.21%) |
Jun 27, 2019 | 0.7891 | 0.7894 | 0.7884 | 0.7891 | 4,535 | +0.00(+0.18%) |
Jun 26, 2019 | 0.7880 | 0.7881 | 0.7871 | 0.7877 | 7,436 | -0.00(-0.03%) |
Jun 25, 2019 | 0.7878 | 0.7884 | 0.7874 | 0.7880 | 6,544 | +0.00(+0.36%) |
Jun 24, 2019 | 0.7847 | 0.7861 | 0.7847 | 0.7851 | 5,694 | +0.00(+0.07%) |
Jun 23, 2019 | 0.7849 | 0.7855 | 0.7845 | 0.7846 | 3,977 | +0.00(+0.00%) |
Jun 21, 2019 | 0.7873 | 0.7909 | 0.7844 | 0.7846 | 118,023 | -0.00(-0.32%) |
Jun 20, 2019 | 0.7873 | 0.7876 | 0.7867 | 0.7871 | 4,457 | -0.00(-0.39%) |
Jun 19, 2019 | 0.7914 | 0.7914 | 0.7902 | 0.7902 | 5,436 | -0.01(-0.72%) |
Jun 18, 2019 | 0.7964 | 0.7967 | 0.7959 | 0.7960 | 5,864 | -0.00(-0.20%) |
Jun 17, 2019 | 0.7977 | 0.7978 | 0.7973 | 0.7975 | 4,743 | +0.00(+0.44%) |
Jun 16, 2019 | 0.7935 | 0.7950 | 0.7932 | 0.7940 | 5,094 | -0.00(-0.01%) |
Jun 14, 2019 | 0.7891 | 0.7949 | 0.7882 | 0.7941 | 111,092 | +0.01(+0.69%) |
Jun 13, 2019 | 0.7891 | 0.7891 | 0.7882 | 0.7886 | 6,441 | +0.00(+0.10%) |
Jun 12, 2019 | 0.7880 | 0.7882 | 0.7877 | 0.7878 | 5,899 | +0.00(+0.24%) |
Jun 11, 2019 | 0.7861 | 0.7864 | 0.7855 | 0.7859 | 4,750 | -0.00(-0.26%) |
Jun 10, 2019 | 0.7882 | 0.7885 | 0.7879 | 0.7880 | 5,474 | +0.00(+0.25%) |
Jun 09, 2019 | 0.7853 | 0.7861 | 0.7841 | 0.7861 | 5,713 | +0.00(+0.15%) |
Jun 07, 2019 | 0.7882 | 0.7882 | 0.7835 | 0.7849 | 105,503 | -0.00(-0.34%) |
Jun 06, 2019 | 0.7882 | 0.7882 | 0.7866 | 0.7875 | 4,730 | -0.00(-0.04%) |
Jun 05, 2019 | 0.7881 | 0.7883 | 0.7876 | 0.7879 | 5,591 | +0.00(+0.08%) |
Jun 04, 2019 | 0.7875 | 0.7877 | 0.7872 | 0.7872 | 6,183 | -0.00(-0.28%) |
Jun 03, 2019 | 0.7897 | 0.7901 | 0.7890 | 0.7895 | 7,140 | -0.00(-0.24%) |
Jun 02, 2019 | 0.7922 | 0.7924 | 0.7910 | 0.7914 | 3,423 | -0.00(-0.01%) |
May 31, 2019 | 0.7929 | 0.7962 | 0.7909 | 0.7914 | 106,219 | -0.00(-0.18%) |
May 30, 2019 | 0.7929 | 0.7933 | 0.7927 | 0.7929 | 4,823 | +0.00(+0.14%) |
May 29, 2019 | 0.7920 | 0.7923 | 0.7912 | 0.7918 | 5,277 | +0.00(+0.23%) |
May 28, 2019 | 0.7902 | 0.7903 | 0.7899 | 0.7900 | 4,081 | +0.00(+0.18%) |
May 27, 2019 | 0.7886 | 0.7889 | 0.7884 | 0.7886 | 7,682 | +0.00(+0.37%) |
May 26, 2019 | 0.7852 | 0.7863 | 0.7848 | 0.7857 | 2,735 | -0.00(-0.10%) |
May 24, 2019 | 0.7900 | 0.7906 | 0.7854 | 0.7865 | 114,594 | -0.00(-0.41%) |
May 23, 2019 | 0.7900 | 0.7902 | 0.7887 | 0.7897 | 10,028 | +0.00(+0.02%) |
May 22, 2019 | 0.7898 | 0.7903 | 0.7892 | 0.7896 | 6,192 | +0.00(+0.33%) |
May 21, 2019 | 0.7870 | 0.7873 | 0.7866 | 0.7870 | 8,526 | +0.00(+0.16%) |
May 20, 2019 | 0.7859 | 0.7859 | 0.7850 | 0.7857 | 5,754 | +0.00(+0.01%) |
May 19, 2019 | 0.7856 | 0.7860 | 0.7847 | 0.7856 | 3,397 | -0.00(-0.07%) |
May 17, 2019 | 0.7811 | 0.7865 | 0.7810 | 0.7862 | 102,616 | +0.00(+0.60%) |
May 16, 2019 | 0.7811 | 0.7816 | 0.7810 | 0.7815 | 6,145 | +0.00(+0.39%) |
May 15, 2019 | 0.7782 | 0.7787 | 0.7777 | 0.7785 | 6,523 | +0.00(+0.50%) |
May 14, 2019 | 0.7748 | 0.7748 | 0.7744 | 0.7746 | 8,463 | +0.00(+0.34%) |
May 13, 2019 | 0.7716 | 0.7726 | 0.7710 | 0.7720 | 8,582 | +0.00(+0.44%) |
May 12, 2019 | 0.7693 | 0.7696 | 0.7685 | 0.7686 | 5,199 | -0.00(-0.05%) |
May 10, 2019 | 0.7685 | 0.7697 | 0.7664 | 0.7690 | 115,035 | +0.00(+0.05%) |
May 09, 2019 | 0.7685 | 0.7691 | 0.7676 | 0.7686 | 8,593 | +0.00(+0.02%) |
May 08, 2019 | 0.7688 | 0.7690 | 0.7684 | 0.7685 | 2,560 | +0.00(+0.45%) |
May 07, 2019 | 0.7647 | 0.7651 | 0.7645 | 0.7651 | 3,165 | +0.00(+0.20%) |
May 06, 2019 | 0.7635 | 0.7638 | 0.7634 | 0.7635 | 2,723 | +0.00(+0.55%) |
May 05, 2019 | 0.7608 | 0.7608 | 0.7592 | 0.7593 | 2,597 | +0.00(+0.06%) |
May 03, 2019 | 0.7669 | 0.7698 | 0.7588 | 0.7589 | 45,706 | -0.01(-1.09%) |
May 02, 2019 | 0.7669 | 0.7674 | 0.7669 | 0.7672 | 1,945 | +0.00(+0.17%) |