Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7729 | 0.7880 | 0.7600 | 0.7810 | 28,146 | +0.00(+0.40%) |
Oct 30, 2019 | 0.7813 | 0.7899 | 0.7500 | 0.7779 | 33,187 | -0.01(-0.92%) |
Oct 29, 2019 | 0.8090 | 0.8090 | 0.7710 | 0.7851 | 57,871 | -0.01(-1.25%) |
Oct 28, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 30,122 | +0.01(+0.98%) |
Oct 25, 2019 | 0.7850 | 0.7899 | 0.7700 | 0.7873 | 61,500 | +0.02(+2.23%) |
Oct 24, 2019 | 0.7800 | 0.7937 | 0.7700 | 0.7701 | 111,868 | -0.01(-1.27%) |
Oct 23, 2019 | 0.7879 | 0.7960 | 0.7710 | 0.7800 | 65,253 | -0.01(-1.52%) |
Oct 22, 2019 | 0.7920 | 0.8173 | 0.7920 | 0.7920 | 66,922 | +0.00(+0.00%) |
Oct 21, 2019 | 0.8000 | 0.8197 | 0.7900 | 0.7920 | 80,478 | -0.03(-3.33%) |
Oct 18, 2019 | 0.8200 | 0.8300 | 0.7930 | 0.8193 | 54,900 | +0.03(+3.58%) |
Oct 17, 2019 | 0.8163 | 0.8237 | 0.7875 | 0.7910 | 44,475 | -0.03(-3.10%) |
Oct 16, 2019 | 0.8000 | 0.8400 | 0.7650 | 0.8163 | 252,735 | +0.05(+6.97%) |
Oct 15, 2019 | 0.7372 | 0.7876 | 0.7300 | 0.7631 | 38,964 | +0.01(+0.94%) |
Oct 14, 2019 | 0.7707 | 0.7995 | 0.7500 | 0.7560 | 64,451 | -0.02(-2.82%) |
Oct 11, 2019 | 0.7879 | 0.7879 | 0.7410 | 0.7779 | 50,600 | +0.03(+3.72%) |
Oct 10, 2019 | 0.7718 | 0.7718 | 0.7412 | 0.7500 | 69,834 | -0.00(-0.33%) |
Oct 09, 2019 | 0.7708 | 0.7781 | 0.7525 | 0.7525 | 33,880 | -0.02(-2.46%) |
Oct 08, 2019 | 0.7928 | 0.7928 | 0.7700 | 0.7715 | 49,878 | -0.01(-1.09%) |
Oct 07, 2019 | 0.7743 | 0.8125 | 0.7694 | 0.7800 | 57,916 | -0.00(-0.01%) |
Oct 04, 2019 | 0.8000 | 0.8000 | 0.7610 | 0.7801 | 53,300 | -0.00(-0.19%) |
Oct 03, 2019 | 0.7800 | 0.7979 | 0.7798 | 0.7816 | 44,735 | -0.00(-0.18%) |
Oct 02, 2019 | 0.7945 | 0.7957 | 0.7700 | 0.7830 | 87,065 | -0.03(-3.68%) |
Oct 01, 2019 | 0.8600 | 0.8600 | 0.7760 | 0.8129 | 171,215 | -0.02(-2.88%) |
Sep 30, 2019 | 0.8542 | 0.8926 | 0.8370 | 0.8370 | 87,404 | -0.02(-2.17%) |
Sep 27, 2019 | 0.8900 | 0.8950 | 0.8420 | 0.8556 | 179,100 | -0.00(-0.49%) |
Sep 26, 2019 | 0.8896 | 0.8896 | 0.8400 | 0.8598 | 89,255 | -0.02(-1.98%) |
Sep 25, 2019 | 0.8800 | 0.8900 | 0.8391 | 0.8772 | 85,771 | +0.01(+0.76%) |
Sep 24, 2019 | 0.8915 | 0.8915 | 0.8300 | 0.8706 | 99,718 | -0.02(-2.65%) |
Sep 23, 2019 | 0.8800 | 0.9099 | 0.8421 | 0.8943 | 159,535 | -0.03(-2.79%) |
Sep 20, 2019 | 0.8800 | 0.9200 | 0.8600 | 0.9200 | 165,500 | +0.03(+3.90%) |
Sep 19, 2019 | 0.8537 | 0.8855 | 0.8510 | 0.8855 | 96,638 | +0.03(+3.01%) |
Sep 18, 2019 | 0.8500 | 0.8705 | 0.8440 | 0.8596 | 76,273 | +0.01(+0.89%) |
Sep 17, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8520 | 67,059 | -0.02(-2.06%) |
Sep 16, 2019 | 0.8700 | 0.8700 | 0.8333 | 0.8699 | 143,456 | -0.00(-0.01%) |
Sep 13, 2019 | 0.8700 | 0.8700 | 0.8142 | 0.8700 | 137,200 | +0.03(+3.52%) |
Sep 12, 2019 | 0.8400 | 0.8680 | 0.8200 | 0.8404 | 262,542 | +0.02(+2.75%) |
Sep 11, 2019 | 0.7500 | 0.8333 | 0.7500 | 0.8179 | 313,618 | +0.07(+9.05%) |
Sep 10, 2019 | 0.7400 | 0.7640 | 0.7300 | 0.7500 | 307,989 | +0.01(+1.21%) |
Sep 09, 2019 | 0.7400 | 0.7670 | 0.7400 | 0.7410 | 87,239 | +0.01(+1.65%) |
Sep 06, 2019 | 0.7200 | 0.7300 | 0.7100 | 0.7290 | 74,900 | +0.01(+1.25%) |
Sep 05, 2019 | 0.7300 | 0.7300 | 0.7060 | 0.7200 | 39,697 | +0.01(+1.14%) |
Sep 04, 2019 | 0.7000 | 0.7450 | 0.7000 | 0.7119 | 82,223 | -0.00(-0.56%) |
Sep 03, 2019 | 0.7150 | 0.7400 | 0.7000 | 0.7159 | 50,037 | +0.01(+1.19%) |
Aug 30, 2019 | 0.7200 | 0.7250 | 0.6702 | 0.7075 | 106,200 | -0.01(-1.74%) |
Aug 29, 2019 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 37,491 | -0.01(-1.23%) |
Aug 28, 2019 | 0.7318 | 0.7420 | 0.7066 | 0.7290 | 45,885 | +0.01(+1.79%) |
Aug 27, 2019 | 0.7194 | 0.7443 | 0.7000 | 0.7162 | 109,624 | +0.02(+2.90%) |
Aug 26, 2019 | 0.6900 | 0.7297 | 0.6750 | 0.6960 | 144,109 | +0.01(+1.46%) |
Aug 23, 2019 | 0.7190 | 0.7280 | 0.6860 | 0.6860 | 129,000 | -0.03(-4.72%) |
Aug 22, 2019 | 0.7150 | 0.7270 | 0.7150 | 0.7200 | 74,462 | +0.01(+1.55%) |
Aug 21, 2019 | 0.7061 | 0.7100 | 0.6835 | 0.7090 | 120,756 | +0.03(+3.73%) |
Aug 20, 2019 | 0.6660 | 0.6980 | 0.6660 | 0.6835 | 444,151 | +0.02(+2.27%) |
Aug 19, 2019 | 0.6500 | 0.7070 | 0.6410 | 0.6683 | 171,981 | +0.02(+2.82%) |
Aug 16, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 179,500 | -0.00(-0.08%) |
Aug 15, 2019 | 0.6627 | 0.6949 | 0.6463 | 0.6505 | 40,157 | -0.01(-2.03%) |
Aug 14, 2019 | 0.6542 | 0.6805 | 0.6459 | 0.6640 | 121,128 | -0.01(-1.63%) |
Aug 13, 2019 | 0.6502 | 0.6915 | 0.6400 | 0.6750 | 138,006 | +0.02(+3.12%) |
Aug 12, 2019 | 0.6592 | 0.6650 | 0.6400 | 0.6546 | 61,119 | +0.01(+2.28%) |
Aug 09, 2019 | 0.6865 | 0.7020 | 0.6305 | 0.6400 | 297,300 | -0.05(-6.95%) |
Aug 08, 2019 | 0.7000 | 0.7190 | 0.6860 | 0.6878 | 121,207 | -0.00(-0.33%) |
Aug 07, 2019 | 0.7100 | 0.7143 | 0.6814 | 0.6901 | 72,899 | -0.01(-1.44%) |
Aug 06, 2019 | 0.7300 | 0.7300 | 0.6812 | 0.7002 | 104,514 | +0.00(+0.19%) |
Aug 05, 2019 | 0.7100 | 0.7220 | 0.6850 | 0.6989 | 196,424 | +0.00(+0.58%) |
Aug 02, 2019 | 0.7200 | 0.7200 | 0.6500 | 0.6949 | 364,400 | -0.05(-6.95%) |