Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.6989 | 0.7377 | 0.6871 | 0.7000 | 81,900 | +0.01(+1.36%) |
Aug 29, 2019 | 0.6429 | 0.7400 | 0.6429 | 0.6906 | 192,225 | +0.03(+4.95%) |
Aug 28, 2019 | 0.6030 | 0.6600 | 0.5890 | 0.6580 | 160,694 | +0.04(+7.29%) |
Aug 27, 2019 | 0.6053 | 0.6300 | 0.5890 | 0.6133 | 157,099 | -0.01(-1.93%) |
Aug 26, 2019 | 0.6295 | 0.6295 | 0.6039 | 0.6254 | 65,227 | -0.00(-0.65%) |
Aug 23, 2019 | 0.6200 | 0.6380 | 0.6011 | 0.6295 | 113,000 | +0.01(+1.86%) |
Aug 22, 2019 | 0.6460 | 0.6570 | 0.5800 | 0.6180 | 170,425 | -0.03(-4.44%) |
Aug 21, 2019 | 0.6500 | 0.6783 | 0.6280 | 0.6467 | 151,455 | +0.02(+2.98%) |
Aug 20, 2019 | 0.6300 | 0.6700 | 0.6250 | 0.6280 | 84,085 | -0.03(-5.21%) |
Aug 19, 2019 | 0.6222 | 0.6700 | 0.6209 | 0.6625 | 142,890 | +0.04(+6.89%) |
Aug 16, 2019 | 0.6300 | 0.6363 | 0.6169 | 0.6198 | 69,400 | -0.01(-1.34%) |
Aug 15, 2019 | 0.6205 | 0.6393 | 0.6200 | 0.6282 | 61,245 | +0.01(+0.88%) |
Aug 14, 2019 | 0.6225 | 0.6299 | 0.6200 | 0.6227 | 111,969 | -0.01(-1.17%) |
Aug 13, 2019 | 0.6347 | 0.6490 | 0.6150 | 0.6301 | 151,907 | +0.00(+0.32%) |
Aug 12, 2019 | 0.6300 | 0.6842 | 0.6140 | 0.6281 | 162,252 | +0.01(+1.14%) |
Aug 09, 2019 | 0.8210 | 0.8210 | 0.5702 | 0.6210 | 946,700 | -0.20(-24.27%) |
Aug 08, 2019 | 0.8100 | 0.8700 | 0.7800 | 0.8200 | 280,895 | +0.02(+2.50%) |
Aug 07, 2019 | 0.8200 | 0.8400 | 0.7700 | 0.8000 | 179,293 | -0.02(-2.91%) |
Aug 06, 2019 | 0.7567 | 0.8676 | 0.7309 | 0.8240 | 587,766 | +0.07(+9.87%) |
Aug 05, 2019 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 114,012 | -0.02(-3.11%) |
Aug 02, 2019 | 0.7171 | 0.9600 | 0.7100 | 0.7741 | 455,200 | +0.05(+7.51%) |
Aug 01, 2019 | 0.7382 | 0.7500 | 0.7151 | 0.7200 | 116,696 | +0.00(+0.04%) |
Jul 31, 2019 | 0.7034 | 0.7498 | 0.7005 | 0.7197 | 133,597 | -0.00(-0.19%) |
Jul 30, 2019 | 0.7000 | 0.7695 | 0.6900 | 0.7211 | 202,987 | +0.01(+1.89%) |
Jul 29, 2019 | 0.6928 | 0.7500 | 0.6735 | 0.7077 | 245,359 | +0.02(+3.31%) |
Jul 26, 2019 | 0.7291 | 0.7687 | 0.6800 | 0.6850 | 132,100 | -0.03(-4.21%) |
Jul 25, 2019 | 0.6900 | 0.7707 | 0.6900 | 0.7151 | 159,180 | -0.00(-0.68%) |
Jul 24, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 107,803 | -0.02(-2.70%) |
Jul 23, 2019 | 0.7100 | 0.8000 | 0.6800 | 0.7400 | 322,464 | +0.03(+4.01%) |
Jul 22, 2019 | 0.7150 | 0.7462 | 0.6600 | 0.7115 | 300,748 | -0.04(-5.12%) |
Jul 19, 2019 | 0.6900 | 0.8300 | 0.6700 | 0.7499 | 1,176,600 | +0.09(+13.40%) |
Jul 18, 2019 | 0.6508 | 0.6699 | 0.6378 | 0.6613 | 124,854 | +0.01(+1.61%) |
Jul 17, 2019 | 0.6250 | 0.6613 | 0.6250 | 0.6508 | 70,890 | +0.00(+0.46%) |
Jul 16, 2019 | 0.6597 | 0.6803 | 0.6401 | 0.6478 | 91,207 | -0.01(-1.77%) |
Jul 15, 2019 | 0.6857 | 0.6980 | 0.6325 | 0.6595 | 147,934 | -0.02(-3.01%) |
Jul 12, 2019 | 0.6768 | 0.7079 | 0.6768 | 0.6800 | 49,800 | -0.02(-3.12%) |
Jul 11, 2019 | 0.7520 | 0.7991 | 0.6800 | 0.7019 | 235,959 | -0.04(-5.15%) |
Jul 10, 2019 | 0.6700 | 0.7500 | 0.6700 | 0.7400 | 289,948 | +0.06(+8.60%) |
Jul 09, 2019 | 0.7200 | 0.7237 | 0.6800 | 0.6814 | 102,742 | -0.03(-4.34%) |
Jul 08, 2019 | 0.6576 | 0.7200 | 0.6500 | 0.7123 | 375,108 | +0.07(+10.43%) |
Jul 05, 2019 | 0.6179 | 0.6591 | 0.6130 | 0.6450 | 163,500 | +0.03(+5.56%) |
Jul 03, 2019 | 0.6109 | 0.6383 | 0.6100 | 0.6110 | 59,600 | +0.00(+0.16%) |
Jul 02, 2019 | 0.6300 | 0.6669 | 0.6000 | 0.6100 | 135,375 | -0.02(-3.14%) |
Jul 01, 2019 | 0.6662 | 0.7000 | 0.6298 | 0.6298 | 272,839 | -0.02(-3.11%) |
Jun 28, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6500 | 534,300 | +0.05(+7.63%) |
Jun 27, 2019 | 0.6370 | 0.6370 | 0.5824 | 0.6039 | 464,755 | -0.00(-0.61%) |
Jun 26, 2019 | 0.6700 | 0.6700 | 0.5380 | 0.6076 | 637,027 | -0.03(-4.33%) |
Jun 25, 2019 | 0.6500 | 0.6734 | 0.6100 | 0.6351 | 354,555 | -0.01(-2.29%) |
Jun 24, 2019 | 0.6900 | 0.8600 | 0.6500 | 0.6500 | 377,136 | -0.05(-7.74%) |
Jun 21, 2019 | 0.7001 | 0.7500 | 0.6700 | 0.7045 | 514,300 | -0.04(-4.80%) |
Jun 20, 2019 | 0.8800 | 0.9300 | 0.7300 | 0.7400 | 983,817 | -0.10(-11.90%) |
Jun 19, 2019 | 0.7700 | 0.8700 | 0.7500 | 0.8400 | 706,737 | +0.09(+12.00%) |
Jun 18, 2019 | 0.7100 | 0.8000 | 0.6700 | 0.7500 | 570,029 | +0.05(+7.14%) |
Jun 17, 2019 | 0.6900 | 0.7100 | 0.6600 | 0.7000 | 196,921 | +0.01(+0.85%) |
Jun 14, 2019 | 0.6623 | 0.7181 | 0.6320 | 0.6941 | 375,700 | +0.01(+2.07%) |
Jun 13, 2019 | 0.6800 | 0.6900 | 0.6200 | 0.6800 | 590,530 | +0.03(+3.83%) |
Jun 12, 2019 | 0.6100 | 0.6599 | 0.5830 | 0.6549 | 1,285,736 | -0.01(-1.22%) |
Jun 11, 2019 | 0.5773 | 0.5943 | 0.5300 | 0.6630 | 1,250,620 | +0.10(+18.37%) |
Jun 10, 2019 | 0.5700 | 0.6499 | 0.5500 | 0.5601 | 2,234,759 | -0.06(-9.22%) |
Jun 07, 2019 | 0.4800 | 0.7645 | 0.4165 | 0.6170 | 5,124,400 | +0.11(+20.98%) |
Jun 06, 2019 | 0.4847 | 0.5197 | 0.4651 | 0.5100 | 657,454 | +0.03(+6.25%) |
Jun 05, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.4800 | 1,889,669 | -0.05(-9.43%) |
Jun 04, 2019 | 0.5400 | 0.5400 | 0.4600 | 0.5300 | 3,807,327 | +0.00(+0.00%) |