Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8300 | 0.8800 | 0.8300 | 0.8501 | 21,485 | +0.02(+1.91%) |
Jul 30, 2019 | 0.8317 | 0.8500 | 0.8300 | 0.8342 | 6,981 | -0.02(-1.86%) |
Jul 29, 2019 | 0.8500 | 0.8500 | 0.8364 | 0.8500 | 7,027 | +0.00(+0.00%) |
Jul 26, 2019 | 0.8312 | 0.8580 | 0.8300 | 0.8500 | 1,900 | -0.01(-1.71%) |
Jul 25, 2019 | 0.8362 | 0.8700 | 0.8300 | 0.8648 | 8,958 | +0.01(+0.97%) |
Jul 24, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8565 | 12,471 | +0.01(+1.05%) |
Jul 23, 2019 | 0.8700 | 0.8700 | 0.8400 | 0.8476 | 25,103 | -0.02(-2.01%) |
Jul 22, 2019 | 0.8700 | 0.8700 | 0.8464 | 0.8650 | 4,282 | +0.00(+0.08%) |
Jul 19, 2019 | 0.8342 | 0.8643 | 0.8320 | 0.8643 | 6,300 | +0.03(+4.12%) |
Jul 18, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8301 | 17,162 | -0.01(-0.78%) |
Jul 17, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8366 | 31,608 | -0.01(-1.58%) |
Jul 16, 2019 | 0.8575 | 0.8600 | 0.8310 | 0.8500 | 7,116 | -0.01(-1.16%) |
Jul 15, 2019 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 5,826 | +0.02(+2.85%) |
Jul 12, 2019 | 0.8500 | 0.8900 | 0.8320 | 0.8362 | 21,300 | -0.01(-1.62%) |
Jul 11, 2019 | 0.8700 | 0.8700 | 0.8402 | 0.8500 | 63,123 | -0.05(-5.56%) |
Jul 10, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 28,313 | +0.01(+1.12%) |
Jul 09, 2019 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 20,690 | -0.01(-1.57%) |
Jul 08, 2019 | 0.8800 | 0.9042 | 0.8800 | 0.9042 | 10,647 | +0.01(+1.60%) |
Jul 05, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 16,500 | +0.01(+0.67%) |
Jul 03, 2019 | 0.9200 | 0.9200 | 0.8800 | 0.8841 | 14,500 | -0.02(-1.77%) |
Jul 02, 2019 | 0.9200 | 0.9200 | 0.8744 | 0.9000 | 61,049 | +0.02(+2.27%) |
Jul 01, 2019 | 0.9200 | 0.9200 | 0.8650 | 0.8800 | 18,261 | -0.03(-2.96%) |
Jun 28, 2019 | 0.8868 | 0.9200 | 0.8658 | 0.9068 | 55,000 | +0.01(+1.25%) |
Jun 27, 2019 | 0.9200 | 0.9200 | 0.8342 | 0.8956 | 12,484 | -0.01(-1.58%) |
Jun 26, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 42,990 | +0.00(+0.00%) |
Jun 25, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 57,852 | +0.01(+1.11%) |
Jun 24, 2019 | 0.8536 | 0.9300 | 0.8536 | 0.9000 | 10,085 | +0.02(+2.27%) |
Jun 21, 2019 | 0.9300 | 0.9300 | 0.8300 | 0.8800 | 24,300 | -0.03(-3.30%) |
Jun 20, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 40,766 | +0.01(+1.34%) |
Jun 19, 2019 | 0.9068 | 0.9068 | 0.8510 | 0.8980 | 67,371 | -0.01(-0.84%) |
Jun 18, 2019 | 0.8900 | 0.9800 | 0.8545 | 0.9056 | 167,487 | +0.01(+1.66%) |
Jun 17, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8908 | 42,776 | -0.00(-0.54%) |
Jun 14, 2019 | 0.8500 | 0.9500 | 0.8500 | 0.8956 | 105,400 | -0.11(-11.33%) |
Jun 13, 2019 | 0.8339 | 1.027 | 0.8118 | 1.010 | 173,466 | +0.17(+20.53%) |
Jun 12, 2019 | 0.8400 | 0.8400 | 0.8120 | 0.8380 | 19,071 | -0.03(-3.01%) |
Jun 11, 2019 | 0.8400 | 0.8667 | 0.8400 | 0.8640 | 21,343 | +0.02(+1.89%) |
Jun 10, 2019 | 0.8100 | 0.8480 | 0.7800 | 0.8480 | 66,018 | +0.04(+4.95%) |
Jun 07, 2019 | 0.8130 | 0.8130 | 0.7810 | 0.8080 | 7,600 | +0.02(+2.93%) |
Jun 06, 2019 | 0.8100 | 0.8140 | 0.7800 | 0.7850 | 9,635 | +0.01(+0.64%) |
Jun 05, 2019 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 7,406 | -0.05(-6.04%) |
Jun 04, 2019 | 0.7700 | 0.8580 | 0.7700 | 0.8301 | 35,971 | +0.05(+5.87%) |
Jun 03, 2019 | 0.8000 | 0.8000 | 0.7599 | 0.7841 | 18,981 | +0.02(+2.77%) |
May 31, 2019 | 0.8623 | 0.8623 | 0.7500 | 0.7630 | 153,500 | -0.10(-11.69%) |
May 30, 2019 | 0.9000 | 0.9007 | 0.8623 | 0.8640 | 8,855 | -0.00(-0.38%) |
May 29, 2019 | 0.8526 | 0.9000 | 0.8526 | 0.8673 | 11,324 | -0.02(-1.87%) |
May 28, 2019 | 0.9200 | 0.9200 | 0.8700 | 0.8838 | 11,359 | +0.00(+0.43%) |
May 24, 2019 | 0.8991 | 0.9000 | 0.8626 | 0.8800 | 12,800 | -0.02(-2.22%) |
May 23, 2019 | 0.8900 | 0.9000 | 0.8400 | 0.9000 | 73,629 | +0.02(+2.27%) |
May 22, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 50,477 | -0.05(-5.38%) |
May 21, 2019 | 0.8700 | 0.9800 | 0.8700 | 0.9300 | 42,503 | +0.05(+5.69%) |
May 20, 2019 | 0.9299 | 0.9299 | 0.8600 | 0.8799 | 53,893 | -0.05(-5.39%) |
May 17, 2019 | 0.9700 | 1.010 | 0.9100 | 0.9300 | 59,900 | -0.06(-5.67%) |
May 16, 2019 | 1.013 | 1.013 | 0.9700 | 0.9859 | 67,101 | +0.01(+0.60%) |
May 15, 2019 | 1.020 | 1.020 | 0.9700 | 0.9800 | 39,704 | -0.03(-3.45%) |
May 14, 2019 | 0.9400 | 1.030 | 0.9400 | 1.015 | 78,623 | +0.04(+4.64%) |
May 13, 2019 | 1.070 | 1.070 | 0.9510 | 0.9700 | 172,034 | -0.12(-11.01%) |
May 10, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 28,300 | -0.07(-6.03%) |
May 09, 2019 | 1.120 | 1.160 | 1.110 | 1.160 | 21,747 | +0.01(+0.87%) |
May 08, 2019 | 1.100 | 1.180 | 1.090 | 1.150 | 45,301 | +0.03(+2.68%) |
May 07, 2019 | 1.070 | 1.120 | 1.070 | 1.120 | 32,612 | +0.02(+1.82%) |
May 06, 2019 | 1.130 | 1.150 | 1.070 | 1.100 | 149,933 | -0.06(-5.17%) |
May 03, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 41,600 | -0.03(-2.52%) |
May 02, 2019 | 1.130 | 1.200 | 1.100 | 1.190 | 70,893 | +0.07(+6.25%) |