Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8239 | 0.8299 | 0.7827 | 0.8249 | 79,595 | +0.00(+0.60%) |
Sep 27, 2019 | 0.7900 | 0.8296 | 0.7900 | 0.8200 | 80,900 | +0.04(+4.95%) |
Sep 26, 2019 | 0.8200 | 0.8234 | 0.7811 | 0.7813 | 79,491 | -0.05(-5.86%) |
Sep 25, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8299 | 145,530 | -0.03(-3.15%) |
Sep 24, 2019 | 0.8956 | 0.8996 | 0.8500 | 0.8569 | 125,456 | -0.03(-3.72%) |
Sep 23, 2019 | 0.8900 | 0.9300 | 0.8500 | 0.8900 | 423,933 | +0.00(+0.00%) |
Sep 20, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 203,900 | -0.04(-3.78%) |
Sep 19, 2019 | 0.9500 | 0.9595 | 0.8993 | 0.9250 | 251,671 | -0.03(-3.64%) |
Sep 18, 2019 | 0.8900 | 1.120 | 0.8756 | 0.9599 | 2,595,166 | +0.09(+10.33%) |
Sep 17, 2019 | 0.8521 | 0.8806 | 0.8500 | 0.8700 | 132,377 | +0.02(+2.23%) |
Sep 16, 2019 | 0.8866 | 0.8866 | 0.8400 | 0.8510 | 144,385 | -0.04(-4.05%) |
Sep 13, 2019 | 0.8365 | 0.8981 | 0.8310 | 0.8869 | 109,700 | +0.06(+6.80%) |
Sep 12, 2019 | 0.8646 | 0.8646 | 0.8229 | 0.8304 | 69,556 | -0.03(-3.44%) |
Sep 11, 2019 | 0.8600 | 0.8800 | 0.8444 | 0.8600 | 111,298 | +0.02(+1.94%) |
Sep 10, 2019 | 0.8390 | 0.8797 | 0.8200 | 0.8436 | 114,666 | +0.00(+0.44%) |
Sep 09, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8399 | 60,487 | +0.00(+0.00%) |
Sep 06, 2019 | 0.8110 | 0.8400 | 0.8101 | 0.8399 | 58,800 | +0.02(+2.60%) |
Sep 05, 2019 | 0.8200 | 0.8400 | 0.8054 | 0.8186 | 128,762 | -0.00(-0.17%) |
Sep 04, 2019 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 106,252 | +0.04(+5.11%) |
Sep 03, 2019 | 0.7799 | 0.8000 | 0.7700 | 0.7801 | 73,555 | +0.00(+0.03%) |
Aug 30, 2019 | 0.7433 | 0.7800 | 0.7200 | 0.7799 | 218,400 | +0.03(+4.68%) |
Aug 29, 2019 | 0.7436 | 0.7763 | 0.7251 | 0.7450 | 89,106 | +0.00(+0.03%) |
Aug 28, 2019 | 0.7059 | 0.7800 | 0.6600 | 0.7448 | 244,470 | +0.01(+2.03%) |
Aug 27, 2019 | 0.7275 | 0.7458 | 0.7181 | 0.7300 | 108,847 | -0.02(-2.12%) |
Aug 26, 2019 | 0.7600 | 0.7800 | 0.7214 | 0.7458 | 48,644 | -0.01(-1.35%) |
Aug 23, 2019 | 0.7760 | 0.7799 | 0.7300 | 0.7560 | 121,100 | -0.02(-3.06%) |
Aug 22, 2019 | 0.7741 | 0.7989 | 0.7741 | 0.7799 | 64,992 | +0.01(+0.89%) |
Aug 21, 2019 | 0.7750 | 0.7750 | 0.7600 | 0.7730 | 53,977 | +0.00(+0.39%) |
Aug 20, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 107,546 | -0.05(-6.09%) |
Aug 19, 2019 | 0.8100 | 0.8500 | 0.7800 | 0.8199 | 133,040 | +0.01(+1.22%) |
Aug 16, 2019 | 0.7600 | 0.8200 | 0.7100 | 0.8100 | 414,500 | +0.03(+3.86%) |
Aug 15, 2019 | 0.8353 | 0.8539 | 0.7535 | 0.7799 | 235,638 | -0.05(-6.59%) |
Aug 14, 2019 | 0.8433 | 0.8433 | 0.8005 | 0.8349 | 179,657 | -0.02(-1.78%) |
Aug 13, 2019 | 0.8700 | 0.8700 | 0.8120 | 0.8500 | 121,337 | -0.00(-0.35%) |
Aug 12, 2019 | 0.8143 | 0.8530 | 0.8006 | 0.8530 | 193,354 | +0.01(+1.55%) |
Aug 09, 2019 | 0.7800 | 0.8599 | 0.7800 | 0.8400 | 188,200 | +0.05(+5.69%) |
Aug 08, 2019 | 0.8032 | 0.8478 | 0.7513 | 0.7948 | 193,520 | +0.01(+0.90%) |
Aug 07, 2019 | 0.7600 | 0.8135 | 0.7500 | 0.7877 | 180,139 | +0.01(+0.99%) |
Aug 06, 2019 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 101,918 | -0.00(-0.10%) |
Aug 05, 2019 | 0.7700 | 0.8000 | 0.7601 | 0.7808 | 83,788 | -0.02(-2.53%) |
Aug 02, 2019 | 0.8002 | 0.8100 | 0.7700 | 0.8011 | 142,600 | -0.00(-0.02%) |
Aug 01, 2019 | 0.8279 | 0.8400 | 0.8000 | 0.8013 | 131,577 | -0.04(-4.58%) |
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%) |