Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5213 | 0.5500 | 0.5152 | 0.5300 | 147,877 | -0.03(-4.88%) |
Sep 27, 2019 | 0.5900 | 0.5900 | 0.5213 | 0.5572 | 113,700 | -0.04(-7.13%) |
Sep 26, 2019 | 0.6184 | 0.6184 | 0.5760 | 0.6000 | 12,210 | +0.01(+1.69%) |
Sep 25, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 53,218 | -0.00(-0.03%) |
Sep 24, 2019 | 0.5866 | 0.6180 | 0.5801 | 0.5902 | 21,822 | -0.01(-1.65%) |
Sep 23, 2019 | 0.5900 | 0.6001 | 0.5700 | 0.6001 | 50,321 | +0.01(+0.86%) |
Sep 20, 2019 | 0.6195 | 0.6200 | 0.5900 | 0.5950 | 16,200 | +0.01(+0.85%) |
Sep 19, 2019 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 78,953 | -0.02(-3.28%) |
Sep 18, 2019 | 0.6027 | 0.6300 | 0.5850 | 0.6100 | 6,569 | -0.01(-1.61%) |
Sep 17, 2019 | 0.6010 | 0.6400 | 0.6010 | 0.6200 | 15,212 | -0.00(-0.64%) |
Sep 16, 2019 | 0.6480 | 0.6480 | 0.6001 | 0.6240 | 21,919 | -0.01(-1.69%) |
Sep 13, 2019 | 0.6001 | 0.7000 | 0.6001 | 0.6347 | 67,200 | +0.02(+4.07%) |
Sep 12, 2019 | 0.6099 | 0.6100 | 0.5811 | 0.6099 | 25,466 | +0.01(+1.65%) |
Sep 11, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 26,456 | +0.00(+0.00%) |
Sep 10, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 18,855 | -0.01(-0.83%) |
Sep 09, 2019 | 0.5999 | 0.6100 | 0.5513 | 0.6050 | 24,039 | +0.01(+0.87%) |
Sep 06, 2019 | 0.5698 | 0.6034 | 0.5501 | 0.5998 | 19,600 | +0.03(+5.19%) |
Sep 05, 2019 | 0.6111 | 0.6200 | 0.5500 | 0.5702 | 65,426 | -0.04(-6.37%) |
Sep 04, 2019 | 0.5831 | 0.6239 | 0.5830 | 0.6090 | 12,411 | -0.00(-0.16%) |
Sep 03, 2019 | 0.5829 | 0.6340 | 0.5800 | 0.6100 | 69,295 | +0.01(+1.67%) |
Aug 30, 2019 | 0.6000 | 0.6046 | 0.5801 | 0.6000 | 46,000 | -0.00(-0.76%) |
Aug 29, 2019 | 0.5800 | 0.6298 | 0.5800 | 0.6046 | 32,550 | +0.00(+0.73%) |
Aug 28, 2019 | 0.5955 | 0.6300 | 0.5955 | 0.6002 | 61,293 | +0.00(+0.03%) |
Aug 27, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 69,691 | -0.02(-3.24%) |
Aug 26, 2019 | 0.5900 | 0.6710 | 0.5800 | 0.6201 | 746,395 | +0.02(+3.54%) |
Aug 23, 2019 | 0.5900 | 0.6080 | 0.5900 | 0.5989 | 20,600 | -0.01(-1.32%) |
Aug 22, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6069 | 52,877 | -0.00(-0.34%) |
Aug 21, 2019 | 0.6065 | 0.6090 | 0.5900 | 0.6090 | 9,792 | +0.02(+3.22%) |
Aug 20, 2019 | 0.5982 | 0.6180 | 0.5900 | 0.5900 | 41,400 | -0.01(-1.65%) |
Aug 19, 2019 | 0.6200 | 0.6500 | 0.5814 | 0.5999 | 101,387 | -0.00(-0.03%) |
Aug 16, 2019 | 0.5550 | 0.6201 | 0.5501 | 0.6001 | 57,700 | +0.02(+3.47%) |
Aug 15, 2019 | 0.6026 | 0.6301 | 0.5586 | 0.5800 | 96,678 | -0.03(-5.66%) |
Aug 14, 2019 | 0.6209 | 0.6800 | 0.6050 | 0.6148 | 58,367 | -0.00(-0.03%) |
Aug 13, 2019 | 0.6941 | 0.6941 | 0.6018 | 0.6150 | 249,591 | -0.06(-9.53%) |
Aug 12, 2019 | 0.6317 | 0.7000 | 0.6317 | 0.6798 | 37,001 | +0.02(+3.79%) |
Aug 09, 2019 | 0.6700 | 0.7000 | 0.6209 | 0.6550 | 35,800 | -0.01(-1.52%) |
Aug 08, 2019 | 0.6978 | 0.6999 | 0.6238 | 0.6651 | 154,735 | -0.02(-3.61%) |
Aug 07, 2019 | 0.7300 | 0.7600 | 0.6800 | 0.6900 | 181,836 | -0.05(-6.67%) |
Aug 06, 2019 | 0.7300 | 0.7898 | 0.7241 | 0.7393 | 133,552 | +0.01(+1.85%) |
Aug 05, 2019 | 0.7290 | 0.7759 | 0.7110 | 0.7259 | 79,591 | -0.03(-3.85%) |
Aug 02, 2019 | 0.7111 | 0.7898 | 0.7001 | 0.7550 | 502,900 | +0.07(+11.03%) |
Aug 01, 2019 | 0.7400 | 0.7688 | 0.6800 | 0.6800 | 256,709 | -0.03(-4.56%) |
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%) |