Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.4500 | 0.4520 | 0.4183 | 0.4235 | 282,600 | -0.01(-1.37%) |
Aug 29, 2019 | 0.4780 | 0.4780 | 0.4150 | 0.4294 | 388,808 | -0.03(-6.65%) |
Aug 28, 2019 | 0.4300 | 0.5100 | 0.4200 | 0.4600 | 1,626,178 | +0.03(+5.94%) |
Aug 27, 2019 | 0.4200 | 0.4496 | 0.4200 | 0.4342 | 301,473 | +0.00(+0.98%) |
Aug 26, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 144,778 | +0.02(+3.61%) |
Aug 23, 2019 | 0.4400 | 0.4400 | 0.4110 | 0.4150 | 297,500 | -0.02(-5.14%) |
Aug 22, 2019 | 0.4300 | 0.4620 | 0.4210 | 0.4375 | 387,713 | -0.01(-1.62%) |
Aug 21, 2019 | 0.4500 | 0.4500 | 0.4202 | 0.4447 | 139,722 | +0.00(+1.07%) |
Aug 20, 2019 | 0.4400 | 0.4500 | 0.4203 | 0.4400 | 72,717 | +0.00(+0.59%) |
Aug 19, 2019 | 0.4123 | 0.4401 | 0.4123 | 0.4374 | 145,633 | +0.01(+2.80%) |
Aug 16, 2019 | 0.4292 | 0.4497 | 0.4100 | 0.4255 | 184,600 | -0.00(-1.05%) |
Aug 15, 2019 | 0.4500 | 0.4500 | 0.4110 | 0.4300 | 358,654 | -0.01(-2.27%) |
Aug 14, 2019 | 0.4700 | 0.4700 | 0.4000 | 0.4400 | 672,952 | -0.03(-6.56%) |
Aug 13, 2019 | 0.4831 | 0.4831 | 0.4700 | 0.4709 | 46,785 | -0.00(-0.17%) |
Aug 12, 2019 | 0.4837 | 0.4837 | 0.4700 | 0.4717 | 196,638 | -0.01(-1.93%) |
Aug 09, 2019 | 0.4812 | 0.4899 | 0.4800 | 0.4810 | 151,900 | -0.00(-0.91%) |
Aug 08, 2019 | 0.4921 | 0.5190 | 0.4812 | 0.4854 | 447,968 | -0.00(-0.61%) |
Aug 07, 2019 | 0.5000 | 0.5100 | 0.4811 | 0.4884 | 178,021 | -0.02(-3.38%) |
Aug 06, 2019 | 0.4800 | 0.5200 | 0.4800 | 0.5055 | 591,354 | +0.02(+3.93%) |
Aug 05, 2019 | 0.5000 | 0.5053 | 0.4800 | 0.4864 | 404,758 | -0.01(-2.86%) |
Aug 02, 2019 | 0.5030 | 0.5200 | 0.4925 | 0.5007 | 241,900 | -0.01(-1.44%) |
Aug 01, 2019 | 0.5241 | 0.5369 | 0.5011 | 0.5080 | 240,148 | -0.01(-2.31%) |
Jul 31, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 444,102 | +0.01(+2.00%) |
Jul 30, 2019 | 0.4847 | 0.5200 | 0.4800 | 0.5098 | 302,470 | +0.03(+5.46%) |
Jul 29, 2019 | 0.5173 | 0.5200 | 0.4752 | 0.4834 | 564,289 | -0.01(-1.89%) |
Jul 26, 2019 | 0.5130 | 0.5370 | 0.4900 | 0.4927 | 371,000 | -0.01(-2.05%) |
Jul 25, 2019 | 0.5301 | 0.5500 | 0.4902 | 0.5030 | 290,541 | -0.04(-6.85%) |
Jul 24, 2019 | 0.5300 | 0.5500 | 0.4900 | 0.5400 | 402,405 | +0.01(+1.89%) |
Jul 23, 2019 | 0.5320 | 0.5320 | 0.4800 | 0.5300 | 799,248 | -0.00(-0.88%) |
Jul 22, 2019 | 0.5501 | 0.5547 | 0.5200 | 0.5347 | 788,802 | -0.02(-2.78%) |
Jul 19, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 248,700 | -0.01(-1.70%) |
Jul 18, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5595 | 739,892 | +0.00(+0.81%) |
Jul 17, 2019 | 0.5819 | 0.6049 | 0.5462 | 0.5550 | 857,877 | -0.01(-2.63%) |
Jul 16, 2019 | 0.6100 | 0.6200 | 0.5700 | 0.5700 | 435,171 | -0.03(-4.54%) |
Jul 15, 2019 | 0.6480 | 0.6700 | 0.5860 | 0.5971 | 1,093,525 | -0.05(-8.14%) |
Jul 12, 2019 | 0.5700 | 0.6700 | 0.5700 | 0.6500 | 2,477,800 | +0.08(+14.64%) |
Jul 11, 2019 | 0.5895 | 0.5895 | 0.5602 | 0.5670 | 312,727 | -0.00(-0.53%) |
Jul 10, 2019 | 0.5650 | 0.5890 | 0.5600 | 0.5700 | 223,027 | +0.01(+0.96%) |
Jul 09, 2019 | 0.5686 | 0.6000 | 0.5510 | 0.5646 | 542,179 | +0.00(+0.77%) |
Jul 08, 2019 | 0.5700 | 0.5850 | 0.5600 | 0.5603 | 300,739 | -0.01(-0.88%) |
Jul 05, 2019 | 0.5422 | 0.5842 | 0.5422 | 0.5653 | 178,000 | +0.03(+4.65%) |
Jul 03, 2019 | 0.5500 | 0.5599 | 0.5399 | 0.5402 | 136,000 | +0.00(+0.04%) |
Jul 02, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 423,308 | -0.01(-2.28%) |
Jul 01, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5526 | 376,674 | -0.01(-1.32%) |
Jun 28, 2019 | 0.5900 | 0.5900 | 0.5411 | 0.5600 | 523,700 | -0.02(-3.60%) |
Jun 27, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5809 | 517,037 | -0.01(-1.54%) |
Jun 26, 2019 | 0.5780 | 0.6096 | 0.5330 | 0.5900 | 699,156 | +0.01(+1.72%) |
Jun 25, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 718,125 | -0.04(-6.44%) |
Jun 24, 2019 | 0.6500 | 0.6500 | 0.6120 | 0.6199 | 400,631 | -0.03(-3.89%) |
Jun 21, 2019 | 0.6410 | 0.6500 | 0.6321 | 0.6450 | 427,400 | -0.00(-0.46%) |
Jun 20, 2019 | 0.6638 | 0.6699 | 0.6330 | 0.6480 | 531,509 | -0.01(-0.77%) |
Jun 19, 2019 | 0.6638 | 0.6700 | 0.6500 | 0.6530 | 329,707 | +0.00(+0.71%) |
Jun 18, 2019 | 0.6800 | 0.6800 | 0.6232 | 0.6484 | 425,288 | -0.03(-4.65%) |
Jun 17, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 369,139 | +0.02(+3.03%) |
Jun 14, 2019 | 0.6600 | 0.6979 | 0.6522 | 0.6600 | 897,700 | +0.00(+0.00%) |
Jun 13, 2019 | 0.6300 | 0.6700 | 0.6100 | 0.6600 | 796,763 | +0.01(+1.54%) |
Jun 12, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 1,395,198 | -0.01(-1.52%) |
Jun 11, 2019 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | 1,650,469 | -0.05(-7.04%) |
Jun 10, 2019 | 0.6970 | 0.7240 | 0.6700 | 0.7100 | 1,620,008 | +0.02(+3.48%) |
Jun 07, 2019 | 0.7400 | 0.7449 | 0.6533 | 0.6861 | 1,539,200 | -0.00(-0.57%) |
Jun 06, 2019 | 0.7400 | 0.7900 | 0.6900 | 0.6900 | 2,487,818 | -0.09(-11.54%) |
Jun 05, 2019 | 1.050 | 1.080 | 0.7200 | 0.7800 | 23,736,128 | -0.07(-8.24%) |
Jun 04, 2019 | 0.8500 | 0.9200 | 0.8200 | 0.8500 | 1,183,382 | -0.01(-1.16%) |