Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7655 | 0.7796 | 0.7100 | 0.7125 | 196,341 | -0.05(-6.91%) |
Jul 30, 2019 | 0.7700 | 0.7900 | 0.7501 | 0.7654 | 164,971 | +0.00(+0.21%) |
Jul 29, 2019 | 0.7890 | 0.8500 | 0.7315 | 0.7638 | 533,557 | +0.01(+1.84%) |
Jul 26, 2019 | 0.7000 | 0.8480 | 0.6850 | 0.7500 | 1,571,700 | +0.08(+11.94%) |
Jul 25, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 98,326 | -0.01(-1.46%) |
Jul 24, 2019 | 0.6700 | 0.6800 | 0.6600 | 0.6799 | 125,348 | +0.01(+1.48%) |
Jul 23, 2019 | 0.6539 | 0.6998 | 0.6539 | 0.6700 | 61,332 | +0.01(+0.75%) |
Jul 22, 2019 | 0.6900 | 0.6900 | 0.6531 | 0.6650 | 67,497 | +0.01(+0.94%) |
Jul 19, 2019 | 0.6600 | 0.6774 | 0.6502 | 0.6588 | 29,200 | -0.00(-0.54%) |
Jul 18, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6624 | 38,240 | -0.00(-0.73%) |
Jul 17, 2019 | 0.6565 | 0.6800 | 0.6516 | 0.6673 | 58,594 | +0.01(+1.63%) |
Jul 16, 2019 | 0.6500 | 0.6789 | 0.6500 | 0.6566 | 107,092 | +0.00(+0.37%) |
Jul 15, 2019 | 0.6700 | 0.6825 | 0.6500 | 0.6542 | 59,446 | +0.00(+0.65%) |
Jul 12, 2019 | 0.6825 | 0.6825 | 0.6500 | 0.6500 | 46,500 | +0.00(+0.00%) |
Jul 11, 2019 | 0.6985 | 0.6985 | 0.6334 | 0.6500 | 92,100 | -0.03(-4.34%) |
Jul 10, 2019 | 0.7100 | 0.7100 | 0.6685 | 0.6795 | 58,881 | +0.01(+1.40%) |
Jul 09, 2019 | 0.6550 | 0.6900 | 0.6500 | 0.6701 | 35,241 | -0.01(-1.74%) |
Jul 08, 2019 | 0.6900 | 0.7284 | 0.6800 | 0.6820 | 107,947 | -0.01(-1.16%) |
Jul 05, 2019 | 0.6800 | 0.6926 | 0.6505 | 0.6900 | 23,100 | +0.03(+4.53%) |
Jul 03, 2019 | 0.6845 | 0.6900 | 0.6500 | 0.6601 | 36,000 | -0.02(-3.64%) |
Jul 02, 2019 | 0.6700 | 0.6970 | 0.6700 | 0.6850 | 33,926 | +0.02(+2.24%) |
Jul 01, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 67,056 | -0.01(-0.81%) |
Jun 28, 2019 | 0.6750 | 0.6990 | 0.6700 | 0.6755 | 36,400 | -0.00(-0.68%) |
Jun 27, 2019 | 0.6400 | 0.7100 | 0.6400 | 0.6801 | 110,989 | +0.02(+3.05%) |
Jun 26, 2019 | 0.6715 | 0.6799 | 0.6300 | 0.6600 | 91,068 | -0.02(-2.87%) |
Jun 25, 2019 | 0.7100 | 0.7300 | 0.6700 | 0.6795 | 68,287 | -0.03(-3.74%) |
Jun 24, 2019 | 0.6900 | 0.7300 | 0.6714 | 0.7059 | 157,767 | +0.04(+6.57%) |
Jun 21, 2019 | 0.6602 | 0.6800 | 0.6400 | 0.6624 | 24,900 | +0.00(+0.32%) |
Jun 20, 2019 | 0.6850 | 0.6850 | 0.6501 | 0.6603 | 99,384 | -0.02(-2.90%) |
Jun 19, 2019 | 0.6100 | 0.7000 | 0.6100 | 0.6800 | 354,048 | +0.07(+11.38%) |
Jun 18, 2019 | 0.6210 | 0.6800 | 0.6070 | 0.6105 | 196,700 | -0.01(-1.85%) |
Jun 17, 2019 | 0.6201 | 0.6500 | 0.6201 | 0.6220 | 22,051 | -0.01(-0.92%) |
Jun 14, 2019 | 0.6208 | 0.6500 | 0.6208 | 0.6278 | 48,200 | -0.01(-1.13%) |
Jun 13, 2019 | 0.6500 | 0.6509 | 0.6300 | 0.6350 | 13,274 | +0.01(+2.40%) |
Jun 12, 2019 | 0.6567 | 0.6600 | 0.6201 | 0.6201 | 111,706 | -0.03(-4.60%) |
Jun 11, 2019 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 82,850 | +0.02(+3.17%) |
Jun 10, 2019 | 0.6600 | 0.6900 | 0.6100 | 0.6300 | 160,598 | -0.04(-5.26%) |
Jun 07, 2019 | 0.6580 | 0.7000 | 0.6580 | 0.6650 | 19,300 | +0.01(+0.91%) |
Jun 06, 2019 | 0.6700 | 0.6700 | 0.6399 | 0.6590 | 55,599 | +0.02(+2.65%) |
Jun 05, 2019 | 0.7000 | 0.7000 | 0.6420 | 0.6420 | 106,477 | -0.03(-4.19%) |
Jun 04, 2019 | 0.6596 | 0.7131 | 0.6596 | 0.6701 | 147,432 | +0.01(+0.75%) |
Jun 03, 2019 | 0.6520 | 0.6880 | 0.6500 | 0.6651 | 42,618 | -0.00(-0.18%) |
May 31, 2019 | 0.6540 | 0.7400 | 0.6500 | 0.6663 | 41,900 | +0.00(+0.35%) |
May 30, 2019 | 0.6500 | 0.6900 | 0.6400 | 0.6640 | 85,956 | +0.01(+0.76%) |
May 29, 2019 | 0.7001 | 0.7100 | 0.6506 | 0.6590 | 127,265 | -0.05(-7.18%) |
May 28, 2019 | 0.7199 | 0.7800 | 0.7050 | 0.7100 | 39,397 | +0.01(+0.71%) |
May 24, 2019 | 0.7381 | 0.7605 | 0.7022 | 0.7050 | 76,800 | -0.01(-0.72%) |
May 23, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7101 | 115,751 | -0.02(-2.73%) |
May 22, 2019 | 0.7500 | 0.7789 | 0.7070 | 0.7300 | 84,858 | -0.02(-2.65%) |
May 21, 2019 | 0.7600 | 0.7600 | 0.6808 | 0.7499 | 126,555 | +0.05(+7.13%) |
May 20, 2019 | 0.8100 | 0.8500 | 0.6800 | 0.7000 | 493,885 | -0.11(-13.56%) |
May 17, 2019 | 0.8400 | 0.8800 | 0.7721 | 0.8098 | 155,800 | -0.04(-4.50%) |
May 16, 2019 | 0.9400 | 0.9400 | 0.8011 | 0.8480 | 435,001 | -0.09(-9.44%) |
May 15, 2019 | 0.9800 | 0.9800 | 0.9101 | 0.9364 | 162,392 | -0.04(-3.84%) |
May 14, 2019 | 1.050 | 1.050 | 0.9600 | 0.9738 | 112,325 | +0.01(+1.44%) |
May 13, 2019 | 1.090 | 1.090 | 0.9000 | 0.9600 | 507,385 | -0.14(-12.73%) |
May 10, 2019 | 1.100 | 1.150 | 1.080 | 1.100 | 88,800 | -0.01(-0.90%) |
May 09, 2019 | 1.100 | 1.130 | 1.080 | 1.110 | 122,945 | -0.04(-3.48%) |
May 08, 2019 | 1.100 | 1.150 | 1.090 | 1.150 | 124,861 | +0.02(+1.77%) |
May 07, 2019 | 1.140 | 1.140 | 1.080 | 1.130 | 156,736 | -0.02(-1.74%) |
May 06, 2019 | 1.100 | 1.150 | 1.080 | 1.150 | 128,055 | +0.03(+2.68%) |
May 03, 2019 | 1.120 | 1.180 | 1.110 | 1.120 | 100,900 | +0.01(+0.90%) |
May 02, 2019 | 1.150 | 1.150 | 1.080 | 1.110 | 213,125 | -0.04(-3.48%) |