Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8082 | 0.8929 | 0.8082 | 0.8313 | 21,781 | +0.04(+4.85%) |
Jul 30, 2019 | 0.7967 | 0.8082 | 0.7736 | 0.7928 | 20,352 | +0.00(+0.49%) |
Jul 29, 2019 | 0.7851 | 0.8121 | 0.7851 | 0.7890 | 13,217 | +0.01(+1.49%) |
Jul 26, 2019 | 0.7851 | 0.8082 | 0.7774 | 0.7774 | 8,314 | +0.00(+0.00%) |
Jul 25, 2019 | 0.7774 | 0.7928 | 0.7774 | 0.7774 | 19,739 | +0.00(+0.00%) |
Jul 24, 2019 | 0.7851 | 0.7890 | 0.7774 | 0.7774 | 14,251 | -0.01(-1.46%) |
Jul 23, 2019 | 0.8121 | 0.8121 | 0.7697 | 0.7890 | 12,503 | +0.01(+1.49%) |
Jul 22, 2019 | 0.7774 | 0.7928 | 0.7774 | 0.7774 | 16,042 | +0.00(+0.50%) |
Jul 19, 2019 | 0.8200 | 0.8486 | 0.7697 | 0.7736 | 32,739 | -0.10(-11.45%) |
Jul 18, 2019 | 0.8544 | 0.8736 | 0.8505 | 0.8736 | 1,720 | +0.03(+3.18%) |
Jul 17, 2019 | 0.9314 | 0.9699 | 0.8467 | 0.8467 | 159,974 | -0.02(-2.22%) |
Jul 16, 2019 | 0.8659 | 0.8767 | 0.8659 | 0.8659 | 5,077 | -0.03(-3.02%) |
Jul 15, 2019 | 0.8736 | 0.8948 | 0.8659 | 0.8929 | 5,495 | +0.03(+3.11%) |
Jul 12, 2019 | 0.8852 | 0.9160 | 0.8659 | 0.8659 | 13,251 | -0.01(-1.32%) |
Jul 11, 2019 | 0.8988 | 0.9006 | 0.8673 | 0.8775 | 26,986 | -0.04(-4.60%) |
Jul 10, 2019 | 0.9275 | 0.9314 | 0.9025 | 0.9198 | 16,182 | +0.01(+0.84%) |
Jul 09, 2019 | 0.9237 | 0.9237 | 0.8967 | 0.9121 | 5,825 | -0.01(-1.25%) |
Jul 08, 2019 | 0.9006 | 0.9237 | 0.8775 | 0.9237 | 49,352 | +0.00(+0.00%) |
Jul 05, 2019 | 0.8967 | 0.9237 | 0.8967 | 0.9237 | 3,377 | +0.01(+0.84%) |
Jul 03, 2019 | 0.9160 | 0.9160 | 0.9160 | 439 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.9006 | 0.9198 | 0.8852 | 0.9160 | 4,926 | -0.00(-0.42%) |
Jul 01, 2019 | 0.8741 | 0.9237 | 0.8741 | 0.9198 | 17,346 | +0.06(+7.17%) |
Jun 28, 2019 | 0.9237 | 0.9237 | 0.8582 | 0.8582 | 21,046 | -0.02(-1.98%) |
Jun 27, 2019 | 0.8736 | 0.9314 | 0.8736 | 0.8756 | 19,027 | +0.03(+2.94%) |
Jun 26, 2019 | 0.8775 | 0.9314 | 0.8505 | 0.8505 | 39,897 | -0.04(-4.74%) |
Jun 25, 2019 | 0.9237 | 0.9314 | 0.8791 | 0.8929 | 41,381 | -0.05(-4.92%) |
Jun 24, 2019 | 0.9237 | 0.9468 | 0.9160 | 0.9391 | 23,572 | +0.02(+1.67%) |
Jun 21, 2019 | 0.9275 | 0.9583 | 0.8621 | 0.9237 | 168,372 | -0.01(-0.66%) |
Jun 20, 2019 | 0.8505 | 0.9391 | 0.8505 | 0.9298 | 191,920 | +0.08(+8.83%) |
Jun 19, 2019 | 0.8582 | 0.8775 | 0.8536 | 0.8544 | 13,215 | -0.01(-0.89%) |
Jun 18, 2019 | 0.8390 | 0.8628 | 0.8390 | 0.8621 | 9,400 | +0.03(+4.19%) |
Jun 17, 2019 | 0.8544 | 0.8544 | 0.8275 | 0.8275 | 22,571 | -0.03(-4.02%) |
Jun 14, 2019 | 0.8428 | 0.8659 | 0.8428 | 0.8621 | 49,888 | +0.02(+1.82%) |
Jun 13, 2019 | 0.8313 | 0.8467 | 0.8313 | 0.8467 | 9,834 | +0.01(+1.38%) |
Jun 12, 2019 | 0.8313 | 0.8390 | 0.8313 | 0.8351 | 31,717 | +0.00(+0.18%) |
Jun 11, 2019 | 0.8315 | 0.8390 | 0.8313 | 0.8336 | 13,176 | -0.00(-0.18%) |
Jun 10, 2019 | 0.8121 | 0.8351 | 0.8121 | 0.8351 | 13,443 | +0.00(+0.46%) |
Jun 07, 2019 | 0.8165 | 0.8313 | 0.8165 | 0.8313 | 4,157 | +0.02(+1.89%) |
Jun 06, 2019 | 0.8159 | 0.8275 | 0.8121 | 0.8159 | 25,653 | +0.00(+0.00%) |
Jun 05, 2019 | 0.8159 | 0.8159 | 0.8020 | 0.8159 | 41,386 | +0.00(+0.00%) |
Jun 04, 2019 | 0.8082 | 0.8159 | 0.8082 | 0.8159 | 6,958 | +0.00(+0.00%) |
Jun 03, 2019 | 0.8082 | 0.8159 | 0.7890 | 0.8159 | 18,645 | +0.03(+3.41%) |
May 31, 2019 | 0.7967 | 0.8159 | 0.7890 | 0.7890 | 33,258 | -0.02(-2.84%) |
May 30, 2019 | 0.8159 | 0.8159 | 0.7967 | 0.8121 | 15,745 | +0.00(+0.48%) |
May 29, 2019 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | 574 | +0.00(+0.48%) |
May 28, 2019 | 0.8082 | 0.8159 | 0.8005 | 0.8044 | 29,823 | -0.01(-0.95%) |
May 24, 2019 | 0.8082 | 0.8313 | 0.8082 | 0.8121 | 23,904 | -0.00(-0.47%) |
May 23, 2019 | 0.8121 | 0.8275 | 0.7986 | 0.8159 | 47,835 | -0.02(-1.85%) |
May 22, 2019 | 0.8275 | 0.8332 | 0.8082 | 0.8313 | 52,504 | -0.01(-0.69%) |
May 21, 2019 | 0.8534 | 0.8534 | 0.8275 | 0.8371 | 22,964 | -0.01(-1.14%) |
May 20, 2019 | 0.8428 | 0.8659 | 0.8380 | 0.8467 | 50,846 | +0.00(+0.46%) |
May 17, 2019 | 0.8351 | 0.8582 | 0.8351 | 0.8428 | 25,203 | -0.01(-0.90%) |
May 16, 2019 | 0.8467 | 0.8659 | 0.8390 | 0.8505 | 60,603 | +0.00(+0.00%) |
May 15, 2019 | 0.8544 | 0.8582 | 0.8505 | 0.8505 | 28,114 | -0.01(-0.90%) |
May 14, 2019 | 0.8582 | 0.8582 | 0.8390 | 0.8582 | 22,519 | +0.01(+1.36%) |
May 13, 2019 | 0.8467 | 0.8467 | 0.8351 | 0.8467 | 3,510 | -0.01(-0.90%) |
May 10, 2019 | 0.8351 | 0.8582 | 0.8351 | 0.8544 | 22,605 | +0.01(+0.91%) |
May 09, 2019 | 0.8467 | 0.8659 | 0.8159 | 0.8467 | 75,167 | +0.02(+2.33%) |
May 08, 2019 | 0.8531 | 0.8621 | 0.8140 | 0.8275 | 25,546 | -0.04(-4.44%) |
May 07, 2019 | 0.8467 | 0.8659 | 0.8467 | 0.8659 | 19,934 | +0.02(+2.27%) |
May 06, 2019 | 0.8467 | 0.8736 | 0.8467 | 0.8467 | 16,424 | +0.00(+0.00%) |
May 03, 2019 | 0.8236 | 0.8621 | 0.8161 | 0.8467 | 70,155 | +0.02(+2.33%) |
May 02, 2019 | 0.8067 | 0.8275 | 0.7892 | 0.8275 | 50,433 | +0.02(+2.14%) |