Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 208,647 | -0.04(-4.57%) |
Sep 27, 2019 | 0.8926 | 0.9150 | 0.8528 | 0.8907 | 148,800 | +0.00(+0.23%) |
Sep 26, 2019 | 0.9335 | 1.010 | 0.8501 | 0.8887 | 582,636 | -0.02(-2.48%) |
Sep 25, 2019 | 0.9500 | 0.9700 | 0.9100 | 0.9113 | 176,155 | -0.04(-4.66%) |
Sep 24, 2019 | 0.9600 | 0.9850 | 0.9301 | 0.9558 | 307,127 | -0.03(-2.88%) |
Sep 23, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9841 | 256,574 | +0.01(+1.14%) |
Sep 20, 2019 | 0.9600 | 1.000 | 0.9375 | 0.9730 | 335,400 | +0.02(+1.85%) |
Sep 19, 2019 | 0.9428 | 0.9699 | 0.9250 | 0.9553 | 174,095 | +0.02(+1.63%) |
Sep 18, 2019 | 0.9300 | 0.9700 | 0.9200 | 0.9400 | 206,499 | +0.02(+2.17%) |
Sep 17, 2019 | 1.020 | 1.050 | 0.9200 | 0.9200 | 488,058 | -0.11(-10.68%) |
Sep 16, 2019 | 0.9800 | 1.100 | 0.9700 | 1.030 | 511,963 | +0.06(+6.19%) |
Sep 13, 2019 | 0.9200 | 1.050 | 0.9111 | 0.9700 | 989,500 | +0.06(+6.53%) |
Sep 12, 2019 | 0.9119 | 0.9400 | 0.8950 | 0.9105 | 231,164 | -0.01(-0.97%) |
Sep 11, 2019 | 0.9508 | 0.9508 | 0.8901 | 0.9194 | 487,893 | -0.01(-1.14%) |
Sep 10, 2019 | 0.8400 | 0.9500 | 0.7900 | 0.9300 | 1,091,157 | +0.11(+13.55%) |
Sep 09, 2019 | 0.7748 | 0.8390 | 0.7600 | 0.8190 | 369,512 | +0.06(+7.76%) |
Sep 06, 2019 | 0.8200 | 0.8480 | 0.7600 | 0.7600 | 351,000 | -0.06(-7.19%) |
Sep 05, 2019 | 0.7695 | 0.8200 | 0.7402 | 0.8189 | 241,538 | +0.05(+6.56%) |
Sep 04, 2019 | 0.7593 | 0.7800 | 0.7493 | 0.7685 | 130,796 | +0.01(+1.88%) |
Sep 03, 2019 | 0.7550 | 0.7600 | 0.7300 | 0.7543 | 158,199 | -0.01(-0.66%) |
Aug 30, 2019 | 0.7285 | 0.7849 | 0.7112 | 0.7593 | 464,000 | +0.02(+2.94%) |
Aug 29, 2019 | 0.7110 | 0.7400 | 0.6850 | 0.7376 | 177,748 | +0.03(+3.89%) |
Aug 28, 2019 | 0.6600 | 0.7600 | 0.6500 | 0.7100 | 1,062,794 | +0.04(+5.97%) |
Aug 27, 2019 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | 286,749 | -0.01(-1.47%) |
Aug 26, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 258,644 | +0.00(+0.32%) |
Aug 23, 2019 | 0.6863 | 0.7168 | 0.6700 | 0.6778 | 174,000 | -0.02(-2.46%) |
Aug 22, 2019 | 0.6926 | 0.7100 | 0.6700 | 0.6949 | 147,878 | -0.00(-0.57%) |
Aug 21, 2019 | 0.6552 | 0.7000 | 0.6500 | 0.6989 | 361,535 | +0.04(+5.89%) |
Aug 20, 2019 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 301,116 | -0.01(-1.30%) |
Aug 19, 2019 | 0.6611 | 0.6839 | 0.6400 | 0.6687 | 178,293 | +0.01(+1.09%) |
Aug 16, 2019 | 0.6457 | 0.6800 | 0.6302 | 0.6615 | 649,100 | +0.03(+5.00%) |
Aug 15, 2019 | 0.7090 | 0.7090 | 0.6152 | 0.6300 | 660,552 | -0.05(-7.43%) |
Aug 14, 2019 | 0.6100 | 0.7249 | 0.6100 | 0.6806 | 1,232,357 | +0.00(+0.12%) |
Aug 13, 2019 | 0.6800 | 0.7187 | 0.6510 | 0.6798 | 554,003 | -0.01(-0.89%) |
Aug 12, 2019 | 0.7000 | 0.7300 | 0.6712 | 0.6859 | 364,206 | -0.02(-2.58%) |
Aug 09, 2019 | 0.7300 | 0.7300 | 0.6911 | 0.7041 | 466,800 | -0.02(-2.24%) |
Aug 08, 2019 | 0.7428 | 0.7694 | 0.7100 | 0.7202 | 766,998 | -0.07(-9.05%) |
Aug 07, 2019 | 0.8279 | 0.8279 | 0.7327 | 0.7919 | 935,521 | -0.01(-1.14%) |
Aug 06, 2019 | 0.8000 | 0.8222 | 0.7801 | 0.8010 | 195,209 | +0.02(+1.99%) |
Aug 05, 2019 | 0.7780 | 0.8098 | 0.7615 | 0.7854 | 217,911 | -0.02(-2.43%) |
Aug 02, 2019 | 0.8400 | 0.8490 | 0.7950 | 0.8050 | 305,600 | -0.03(-3.80%) |
Aug 01, 2019 | 0.8236 | 0.8700 | 0.8200 | 0.8368 | 303,076 | +0.01(+1.64%) |
Jul 31, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8233 | 390,965 | -0.04(-4.27%) |
Jul 30, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8600 | 545,889 | +0.06(+8.04%) |
Jul 29, 2019 | 0.8600 | 0.8700 | 0.7827 | 0.7960 | 873,795 | -0.06(-7.44%) |
Jul 26, 2019 | 0.8802 | 0.8949 | 0.8600 | 0.8600 | 298,000 | -0.01(-1.34%) |
Jul 25, 2019 | 0.9252 | 0.9300 | 0.8717 | 0.8717 | 467,009 | -0.04(-4.21%) |
Jul 24, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.9100 | 194,373 | +0.01(+0.74%) |
Jul 23, 2019 | 0.8612 | 0.9239 | 0.8600 | 0.9033 | 502,125 | +0.02(+2.07%) |
Jul 22, 2019 | 0.9009 | 0.9300 | 0.8600 | 0.8850 | 510,166 | -0.02(-2.31%) |
Jul 19, 2019 | 0.9533 | 0.9699 | 0.9020 | 0.9059 | 643,400 | -0.04(-3.83%) |
Jul 18, 2019 | 0.9899 | 0.9899 | 0.9407 | 0.9420 | 506,084 | -0.03(-2.83%) |
Jul 17, 2019 | 0.9800 | 0.9999 | 0.9600 | 0.9694 | 281,944 | -0.01(-1.08%) |
Jul 16, 2019 | 0.9883 | 1.010 | 0.9720 | 0.9800 | 268,794 | -0.00(-0.24%) |
Jul 15, 2019 | 1.000 | 1.020 | 0.9824 | 0.9824 | 304,949 | -0.02(-1.76%) |
Jul 12, 2019 | 1.010 | 1.030 | 0.9825 | 1.000 | 581,100 | -0.01(-0.99%) |
Jul 11, 2019 | 1.000 | 1.020 | 0.9800 | 1.010 | 768,392 | +0.02(+2.02%) |
Jul 10, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 399,664 | +0.00(+0.45%) |
Jul 09, 2019 | 1.010 | 1.020 | 0.9800 | 0.9856 | 329,054 | -0.03(-3.37%) |
Jul 08, 2019 | 0.9900 | 1.020 | 0.9600 | 1.020 | 465,686 | +0.03(+3.29%) |
Jul 05, 2019 | 0.9600 | 0.9900 | 0.9600 | 0.9875 | 342,000 | -0.01(-0.76%) |
Jul 03, 2019 | 0.9700 | 0.9951 | 0.9500 | 0.9951 | 180,000 | +0.03(+2.59%) |
Jul 02, 2019 | 0.9787 | 0.9899 | 0.9405 | 0.9700 | 353,454 | +0.00(+0.00%) |