Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6305 | 0.6550 | 0.6178 | 0.6499 | 700,473 | +0.03(+4.84%) |
Sep 27, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6199 | 586,300 | +0.02(+3.32%) |
Sep 26, 2019 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 276,890 | +0.02(+3.45%) |
Sep 25, 2019 | 0.6200 | 0.6200 | 0.5608 | 0.5800 | 188,450 | -0.03(-4.45%) |
Sep 24, 2019 | 0.6125 | 0.6299 | 0.5700 | 0.6070 | 260,677 | -0.00(-0.49%) |
Sep 23, 2019 | 0.6100 | 0.6400 | 0.6000 | 0.6100 | 119,207 | +0.00(+0.00%) |
Sep 20, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 154,300 | -0.03(-4.98%) |
Sep 19, 2019 | 0.6400 | 0.6886 | 0.6400 | 0.6420 | 85,324 | -0.02(-2.43%) |
Sep 18, 2019 | 0.6616 | 0.6940 | 0.6550 | 0.6580 | 159,015 | +0.01(+1.23%) |
Sep 17, 2019 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 180,221 | -0.02(-2.26%) |
Sep 16, 2019 | 0.6510 | 0.6690 | 0.6401 | 0.6650 | 283,349 | +0.02(+3.58%) |
Sep 13, 2019 | 0.6600 | 0.6689 | 0.6400 | 0.6420 | 219,600 | -0.02(-2.73%) |
Sep 12, 2019 | 0.6871 | 0.6940 | 0.6600 | 0.6600 | 175,859 | +0.00(+0.00%) |
Sep 11, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 581,263 | +0.02(+3.13%) |
Sep 10, 2019 | 0.5800 | 0.6500 | 0.5600 | 0.6400 | 664,867 | +0.05(+8.46%) |
Sep 09, 2019 | 0.5600 | 0.5998 | 0.5600 | 0.5901 | 178,242 | +0.02(+3.44%) |
Sep 06, 2019 | 0.5800 | 0.5874 | 0.5600 | 0.5705 | 41,600 | -0.01(-1.65%) |
Sep 05, 2019 | 0.5800 | 0.6099 | 0.5610 | 0.5801 | 139,816 | -0.00(-0.09%) |
Sep 04, 2019 | 0.5600 | 0.5898 | 0.5600 | 0.5806 | 84,182 | +0.02(+3.68%) |
Sep 03, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 200,676 | -0.04(-5.90%) |
Aug 30, 2019 | 0.6350 | 0.6389 | 0.5801 | 0.5951 | 282,100 | -0.03(-5.54%) |
Aug 29, 2019 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 153,766 | +0.02(+3.28%) |
Aug 28, 2019 | 0.6305 | 0.6453 | 0.5560 | 0.6100 | 268,861 | -0.05(-7.58%) |
Aug 27, 2019 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 190,626 | +0.01(+0.76%) |
Aug 26, 2019 | 0.6836 | 0.6836 | 0.6400 | 0.6550 | 184,123 | -0.00(-0.43%) |
Aug 23, 2019 | 0.6700 | 0.6890 | 0.6501 | 0.6578 | 490,900 | -0.02(-2.40%) |
Aug 22, 2019 | 0.6890 | 0.6890 | 0.6700 | 0.6740 | 225,462 | -0.01(-0.88%) |
Aug 21, 2019 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 134,728 | +0.01(+1.49%) |
Aug 20, 2019 | 0.6400 | 0.6900 | 0.6400 | 0.6700 | 170,317 | +0.01(+1.81%) |
Aug 19, 2019 | 0.6663 | 0.7000 | 0.6400 | 0.6581 | 62,797 | -0.03(-3.66%) |
Aug 16, 2019 | 0.6500 | 0.7000 | 0.6200 | 0.6831 | 76,800 | +0.03(+5.37%) |
Aug 15, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6483 | 311,791 | -0.04(-6.04%) |
Aug 14, 2019 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 153,239 | -0.02(-2.82%) |
Aug 13, 2019 | 0.7100 | 0.7300 | 0.6800 | 0.7100 | 106,928 | -0.01(-1.35%) |
Aug 12, 2019 | 0.7390 | 0.7390 | 0.6929 | 0.7197 | 119,815 | -0.00(-0.48%) |
Aug 09, 2019 | 0.6782 | 0.7300 | 0.6700 | 0.7232 | 354,000 | +0.04(+6.35%) |
Aug 08, 2019 | 0.6600 | 0.7200 | 0.6600 | 0.6800 | 97,411 | +0.03(+3.94%) |
Aug 07, 2019 | 0.6646 | 0.6900 | 0.6400 | 0.6542 | 111,548 | -0.01(-1.33%) |
Aug 06, 2019 | 0.6800 | 0.6900 | 0.6616 | 0.6630 | 50,643 | -0.02(-2.50%) |
Aug 05, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 121,706 | -0.04(-5.83%) |
Aug 02, 2019 | 0.7100 | 0.7221 | 0.6600 | 0.7221 | 302,000 | +0.03(+4.61%) |
Aug 01, 2019 | 0.7085 | 0.7300 | 0.6903 | 0.6903 | 352,601 | +0.02(+2.78%) |
Jul 31, 2019 | 0.6410 | 0.7100 | 0.6202 | 0.6716 | 93,598 | +0.00(+0.06%) |
Jul 30, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6712 | 145,499 | -0.03(-4.11%) |
Jul 29, 2019 | 0.7200 | 0.7300 | 0.6500 | 0.7000 | 244,655 | -0.00(-0.30%) |
Jul 26, 2019 | 0.6310 | 0.7399 | 0.6220 | 0.7021 | 666,500 | +0.06(+9.70%) |
Jul 25, 2019 | 0.6900 | 0.7300 | 0.6400 | 0.6400 | 1,464,757 | -0.03(-4.86%) |
Jul 24, 2019 | 0.6700 | 0.7200 | 0.6700 | 0.6727 | 807,988 | +0.00(+0.40%) |
Jul 23, 2019 | 0.7100 | 0.7300 | 0.6600 | 0.6700 | 297,509 | -0.02(-2.90%) |
Jul 22, 2019 | 0.6500 | 0.7000 | 0.6100 | 0.6900 | 343,994 | +0.05(+8.66%) |
Jul 19, 2019 | 0.6600 | 0.6800 | 0.6350 | 0.6350 | 366,500 | -0.05(-6.62%) |
Jul 18, 2019 | 0.7900 | 0.7900 | 0.6500 | 0.6800 | 1,088,853 | -0.09(-11.69%) |
Jul 17, 2019 | 0.7300 | 0.7800 | 0.6900 | 0.7700 | 1,405,236 | +0.04(+5.48%) |
Jul 16, 2019 | 0.6500 | 0.7400 | 0.6400 | 0.7300 | 2,269,305 | +0.11(+17.40%) |
Jul 15, 2019 | 0.6152 | 0.6300 | 0.5950 | 0.6218 | 176,455 | +0.03(+5.39%) |
Jul 12, 2019 | 0.6000 | 0.6264 | 0.5835 | 0.5900 | 75,500 | -0.01(-1.67%) |
Jul 11, 2019 | 0.5800 | 0.6400 | 0.5800 | 0.6000 | 320,245 | +0.01(+1.69%) |
Jul 10, 2019 | 0.5400 | 0.6200 | 0.5400 | 0.5900 | 172,741 | +0.03(+6.31%) |
Jul 09, 2019 | 0.5600 | 0.5700 | 0.5400 | 0.5550 | 58,041 | -0.01(-1.60%) |
Jul 08, 2019 | 0.5759 | 0.5779 | 0.5560 | 0.5640 | 35,633 | -0.02(-2.76%) |
Jul 05, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 74,500 | +0.00(+0.82%) |
Jul 03, 2019 | 0.6000 | 0.6032 | 0.5400 | 0.5753 | 220,500 | -0.02(-3.83%) |
Jul 02, 2019 | 0.6242 | 0.6500 | 0.5800 | 0.5982 | 270,787 | -0.02(-2.76%) |