Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6500 | 0.6500 | 0.6105 | 0.6305 | 309,893 | +0.00(+0.08%) |
Sep 27, 2019 | 0.6376 | 0.6548 | 0.6150 | 0.6300 | 341,400 | -0.00(-0.54%) |
Sep 26, 2019 | 0.6470 | 0.6600 | 0.6103 | 0.6334 | 393,133 | +0.01(+0.81%) |
Sep 25, 2019 | 0.6711 | 0.6990 | 0.6140 | 0.6283 | 892,170 | +0.02(+2.53%) |
Sep 24, 2019 | 0.5900 | 0.6296 | 0.5818 | 0.6128 | 295,386 | +0.01(+2.30%) |
Sep 23, 2019 | 0.6200 | 0.6300 | 0.5901 | 0.5990 | 627,177 | -0.03(-4.92%) |
Sep 20, 2019 | 0.6000 | 0.6300 | 0.5950 | 0.6300 | 308,400 | +0.04(+7.00%) |
Sep 19, 2019 | 0.6200 | 0.6251 | 0.5818 | 0.5888 | 870,378 | -0.02(-3.85%) |
Sep 18, 2019 | 0.6400 | 0.6580 | 0.6124 | 0.6124 | 413,961 | -0.03(-4.86%) |
Sep 17, 2019 | 0.6457 | 0.6649 | 0.6370 | 0.6437 | 523,345 | -0.02(-3.19%) |
Sep 16, 2019 | 0.6750 | 0.6875 | 0.6260 | 0.6649 | 668,771 | -0.00(-0.64%) |
Sep 13, 2019 | 0.6940 | 0.6940 | 0.6449 | 0.6692 | 502,700 | -0.00(-0.13%) |
Sep 12, 2019 | 0.6750 | 0.7100 | 0.6629 | 0.6701 | 300,352 | +0.00(+0.01%) |
Sep 11, 2019 | 0.7000 | 0.7240 | 0.6600 | 0.6700 | 636,578 | -0.02(-3.12%) |
Sep 10, 2019 | 0.7100 | 0.7196 | 0.6822 | 0.6916 | 183,865 | +0.01(+1.38%) |
Sep 09, 2019 | 0.7110 | 0.7399 | 0.6822 | 0.6822 | 284,289 | -0.02(-3.23%) |
Sep 06, 2019 | 0.6900 | 0.7189 | 0.6772 | 0.7050 | 195,800 | +0.02(+2.23%) |
Sep 05, 2019 | 0.6900 | 0.6950 | 0.6629 | 0.6896 | 193,041 | -0.01(-0.78%) |
Sep 04, 2019 | 0.6900 | 0.7100 | 0.6700 | 0.6950 | 281,421 | +0.01(+2.01%) |
Sep 03, 2019 | 0.6989 | 0.7183 | 0.6672 | 0.6813 | 417,382 | -0.01(-1.59%) |
Aug 30, 2019 | 0.7303 | 0.7326 | 0.6923 | 0.6923 | 342,700 | -0.02(-2.47%) |
Aug 29, 2019 | 0.7100 | 0.7300 | 0.6901 | 0.7098 | 172,704 | -0.01(-1.25%) |
Aug 28, 2019 | 0.6698 | 0.7299 | 0.6601 | 0.7188 | 540,431 | +0.04(+6.35%) |
Aug 27, 2019 | 0.6750 | 0.6800 | 0.6320 | 0.6759 | 721,528 | +0.00(+0.43%) |
Aug 26, 2019 | 0.6600 | 0.6889 | 0.6500 | 0.6730 | 551,003 | +0.01(+0.78%) |
Aug 23, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6678 | 265,100 | -0.01(-0.85%) |
Aug 22, 2019 | 0.6843 | 0.6843 | 0.6618 | 0.6735 | 255,934 | -0.01(-0.96%) |
Aug 21, 2019 | 0.6700 | 0.6999 | 0.6600 | 0.6800 | 726,977 | +0.01(+1.87%) |
Aug 20, 2019 | 0.6701 | 0.6996 | 0.6500 | 0.6675 | 718,355 | -0.02(-3.26%) |
Aug 19, 2019 | 0.7100 | 0.7300 | 0.6700 | 0.6900 | 528,347 | -0.01(-1.37%) |
Aug 16, 2019 | 0.7187 | 0.7500 | 0.6814 | 0.6996 | 1,013,000 | +0.00(+0.11%) |
Aug 15, 2019 | 0.7095 | 0.7188 | 0.6601 | 0.6988 | 508,142 | +0.00(+0.24%) |
Aug 14, 2019 | 0.6900 | 0.7300 | 0.6700 | 0.6971 | 805,727 | -0.01(-2.02%) |
Aug 13, 2019 | 0.6700 | 0.7480 | 0.6550 | 0.7115 | 915,524 | +0.06(+8.39%) |
Aug 12, 2019 | 0.7010 | 0.7085 | 0.6230 | 0.6564 | 1,381,674 | -0.05(-7.29%) |
Aug 09, 2019 | 0.7010 | 0.7400 | 0.7010 | 0.7080 | 284,300 | -0.02(-2.21%) |
Aug 08, 2019 | 0.7300 | 0.7564 | 0.7200 | 0.7240 | 258,686 | -0.01(-0.82%) |
Aug 07, 2019 | 0.7000 | 0.7378 | 0.7029 | 0.7300 | 174,968 | +0.01(+2.07%) |
Aug 06, 2019 | 0.7400 | 0.7500 | 0.7000 | 0.7152 | 374,259 | -0.02(-3.06%) |
Aug 05, 2019 | 0.7299 | 0.7499 | 0.7250 | 0.7378 | 177,922 | -0.01(-1.94%) |
Aug 02, 2019 | 0.7653 | 0.7978 | 0.7233 | 0.7524 | 381,400 | -0.01(-1.29%) |
Aug 01, 2019 | 0.8100 | 0.8505 | 0.7622 | 0.7622 | 562,714 | -0.05(-6.03%) |
Jul 31, 2019 | 0.8000 | 0.8111 | 0.7500 | 0.8111 | 617,924 | +0.03(+3.50%) |
Jul 30, 2019 | 0.7200 | 0.7892 | 0.7200 | 0.7837 | 316,138 | +0.03(+4.41%) |
Jul 29, 2019 | 0.7601 | 0.7895 | 0.7400 | 0.7506 | 360,781 | -0.02(-2.43%) |
Jul 26, 2019 | 0.7500 | 0.7940 | 0.7301 | 0.7693 | 693,400 | +0.01(+1.62%) |
Jul 25, 2019 | 0.8500 | 0.8500 | 0.6926 | 0.7570 | 3,162,613 | -0.02(-3.09%) |
Jul 24, 2019 | 0.6800 | 0.7969 | 0.6634 | 0.7811 | 684,011 | +0.10(+14.53%) |
Jul 23, 2019 | 0.6900 | 0.7127 | 0.6612 | 0.6820 | 720,584 | -0.03(-3.94%) |
Jul 22, 2019 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 776,631 | -0.01(-1.39%) |
Jul 19, 2019 | 0.7400 | 0.7698 | 0.7000 | 0.7200 | 541,100 | -0.03(-3.39%) |
Jul 18, 2019 | 0.7500 | 0.8000 | 0.7301 | 0.7453 | 1,111,071 | +0.02(+2.10%) |
Jul 17, 2019 | 0.8900 | 0.8900 | 0.7100 | 0.7300 | 2,113,567 | -0.14(-16.09%) |
Jul 16, 2019 | 0.8600 | 0.8796 | 0.8471 | 0.8700 | 286,160 | +0.01(+1.71%) |
Jul 15, 2019 | 0.8600 | 0.8720 | 0.8420 | 0.8554 | 608,112 | -0.00(-0.55%) |
Jul 12, 2019 | 0.8800 | 0.8961 | 0.8601 | 0.8601 | 465,300 | -0.02(-2.26%) |
Jul 11, 2019 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 321,115 | -0.01(-1.23%) |
Jul 10, 2019 | 0.9000 | 0.9140 | 0.8701 | 0.8910 | 310,550 | +0.03(+3.53%) |
Jul 09, 2019 | 0.9400 | 0.9400 | 0.8600 | 0.8606 | 379,470 | -0.04(-4.52%) |
Jul 08, 2019 | 0.8732 | 0.9060 | 0.8522 | 0.9013 | 472,094 | +0.03(+3.60%) |
Jul 05, 2019 | 0.8573 | 0.8978 | 0.8406 | 0.8700 | 490,500 | +0.00(+0.00%) |
Jul 03, 2019 | 0.8600 | 0.8800 | 0.8301 | 0.8700 | 352,100 | +0.03(+3.57%) |
Jul 02, 2019 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 670,050 | -0.02(-2.33%) |