Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8650 | 0.8694 | 0.8398 | 0.8398 | 92,619 | -0.03(-2.90%) |
Jul 30, 2019 | 0.8300 | 0.8700 | 0.8250 | 0.8649 | 78,010 | +0.04(+4.76%) |
Jul 29, 2019 | 0.8563 | 0.8758 | 0.8200 | 0.8256 | 107,636 | -0.03(-3.27%) |
Jul 26, 2019 | 0.8400 | 0.8700 | 0.8400 | 0.8535 | 109,300 | +0.01(+0.70%) |
Jul 25, 2019 | 0.8536 | 0.8800 | 0.8450 | 0.8476 | 66,704 | -0.03(-3.58%) |
Jul 24, 2019 | 0.8779 | 0.9000 | 0.8501 | 0.8791 | 37,224 | +0.00(+0.32%) |
Jul 23, 2019 | 0.9000 | 0.9200 | 0.8500 | 0.8763 | 131,560 | -0.02(-2.63%) |
Jul 22, 2019 | 0.9000 | 0.9000 | 0.8502 | 0.9000 | 74,329 | +0.00(+0.00%) |
Jul 19, 2019 | 0.9000 | 0.9000 | 0.8562 | 0.9000 | 202,800 | -0.01(-1.07%) |
Jul 18, 2019 | 0.8763 | 0.9200 | 0.8419 | 0.9097 | 328,188 | +0.05(+6.08%) |
Jul 17, 2019 | 0.8190 | 0.8645 | 0.8139 | 0.8576 | 247,758 | +0.04(+5.43%) |
Jul 16, 2019 | 0.8100 | 0.8200 | 0.8065 | 0.8134 | 91,474 | +0.01(+0.67%) |
Jul 15, 2019 | 0.7800 | 0.8151 | 0.7799 | 0.8080 | 111,334 | +0.03(+4.50%) |
Jul 12, 2019 | 0.7710 | 0.7800 | 0.7501 | 0.7732 | 77,800 | +0.00(+0.00%) |
Jul 11, 2019 | 0.7800 | 0.7900 | 0.7511 | 0.7732 | 105,087 | -0.00(-0.41%) |
Jul 10, 2019 | 0.7600 | 0.7900 | 0.7600 | 0.7764 | 96,186 | +0.01(+0.83%) |
Jul 09, 2019 | 0.7900 | 0.7900 | 0.7518 | 0.7700 | 140,635 | -0.01(-1.28%) |
Jul 08, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 82,186 | -0.01(-0.86%) |
Jul 05, 2019 | 0.7810 | 0.7899 | 0.7810 | 0.7868 | 36,800 | -0.01(-1.58%) |
Jul 03, 2019 | 0.8000 | 0.8048 | 0.7910 | 0.7994 | 35,800 | -0.00(-0.08%) |
Jul 02, 2019 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 150,237 | +0.02(+2.56%) |
Jul 01, 2019 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 196,398 | -0.02(-2.60%) |
Jun 28, 2019 | 0.8100 | 0.8300 | 0.8000 | 0.8008 | 243,400 | -0.02(-2.46%) |
Jun 27, 2019 | 0.8000 | 0.8448 | 0.7507 | 0.8210 | 232,260 | +0.01(+0.98%) |
Jun 26, 2019 | 0.8780 | 0.8780 | 0.7703 | 0.8130 | 791,375 | +0.00(+0.37%) |
Jun 25, 2019 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | 683,961 | +0.02(+2.12%) |
Jun 24, 2019 | 0.7807 | 0.8200 | 0.7500 | 0.7932 | 231,378 | +0.02(+3.01%) |
Jun 21, 2019 | 0.7500 | 0.7900 | 0.7255 | 0.7700 | 200,000 | +0.03(+3.43%) |
Jun 20, 2019 | 0.7300 | 0.7602 | 0.7300 | 0.7445 | 117,294 | +0.02(+2.53%) |
Jun 19, 2019 | 0.7327 | 0.7602 | 0.7256 | 0.7261 | 134,890 | -0.00(-0.67%) |
Jun 18, 2019 | 0.7100 | 0.7881 | 0.7050 | 0.7310 | 243,773 | +0.03(+4.43%) |
Jun 17, 2019 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 104,827 | -0.01(-1.16%) |
Jun 14, 2019 | 0.7294 | 0.7320 | 0.7000 | 0.7082 | 66,900 | -0.03(-4.21%) |
Jun 13, 2019 | 0.6800 | 0.7400 | 0.6800 | 0.7393 | 142,099 | +0.06(+8.72%) |
Jun 12, 2019 | 0.6900 | 0.7199 | 0.6800 | 0.6800 | 296,854 | -0.04(-5.56%) |
Jun 11, 2019 | 0.7200 | 0.7470 | 0.7037 | 0.7200 | 126,976 | +0.02(+2.86%) |
Jun 10, 2019 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | 312,852 | +0.04(+6.06%) |
Jun 07, 2019 | 0.6500 | 0.6880 | 0.6400 | 0.6600 | 236,500 | +0.01(+1.23%) |
Jun 06, 2019 | 0.6726 | 0.6900 | 0.6500 | 0.6520 | 188,176 | -0.01(-1.24%) |
Jun 05, 2019 | 0.7146 | 0.7195 | 0.6500 | 0.6602 | 420,541 | -0.05(-6.86%) |
Jun 04, 2019 | 0.6980 | 0.7210 | 0.6900 | 0.7088 | 395,424 | +0.01(+1.40%) |
Jun 03, 2019 | 0.7300 | 0.7500 | 0.6800 | 0.6990 | 537,260 | -0.05(-6.15%) |
May 31, 2019 | 0.7817 | 0.8400 | 0.7420 | 0.7448 | 189,700 | -0.04(-4.67%) |
May 30, 2019 | 0.7205 | 0.8497 | 0.7205 | 0.7813 | 557,203 | +0.06(+7.75%) |
May 29, 2019 | 0.7246 | 0.7479 | 0.7200 | 0.7251 | 108,452 | +0.02(+2.13%) |
May 28, 2019 | 0.7100 | 0.7657 | 0.7092 | 0.7100 | 229,080 | +0.00(+0.11%) |
May 24, 2019 | 0.7200 | 0.7877 | 0.7000 | 0.7092 | 506,300 | -0.00(-0.11%) |
May 23, 2019 | 0.8500 | 0.8500 | 0.7000 | 0.7100 | 595,359 | -0.16(-18.39%) |
May 22, 2019 | 0.8100 | 0.8909 | 0.8100 | 0.8700 | 181,775 | +0.05(+6.15%) |
May 21, 2019 | 0.8501 | 0.8800 | 0.8100 | 0.8196 | 157,878 | -0.04(-4.40%) |
May 20, 2019 | 0.9000 | 0.9100 | 0.8500 | 0.8573 | 183,463 | -0.04(-4.21%) |
May 17, 2019 | 0.8800 | 0.9000 | 0.8756 | 0.8950 | 198,500 | +0.01(+1.57%) |
May 16, 2019 | 0.9600 | 0.9600 | 0.8741 | 0.8812 | 380,540 | -0.08(-8.42%) |
May 15, 2019 | 1.000 | 1.040 | 0.9300 | 0.9622 | 577,293 | -0.08(-7.48%) |
May 14, 2019 | 0.9400 | 1.040 | 0.9400 | 1.040 | 377,675 | +0.10(+10.61%) |
May 13, 2019 | 0.9500 | 0.9500 | 0.9300 | 0.9402 | 188,989 | -0.01(-1.55%) |
May 10, 2019 | 0.9400 | 0.9800 | 0.9300 | 0.9550 | 121,100 | +0.01(+1.03%) |
May 09, 2019 | 0.9400 | 0.9597 | 0.9301 | 0.9453 | 144,464 | -0.00(-0.51%) |
May 08, 2019 | 0.9768 | 0.9800 | 0.9400 | 0.9501 | 100,030 | -0.03(-3.25%) |
May 07, 2019 | 1.010 | 1.010 | 0.9800 | 0.9820 | 87,558 | -0.03(-2.77%) |
May 06, 2019 | 0.9900 | 1.010 | 0.9900 | 1.010 | 66,607 | +0.02(+1.67%) |
May 03, 2019 | 1.000 | 1.010 | 0.9900 | 0.9934 | 81,800 | +0.01(+0.58%) |
May 02, 2019 | 1.020 | 1.020 | 0.9700 | 0.9877 | 215,623 | -0.02(-2.21%) |