Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.6586 | 0.7649 | 0.6586 | 0.7554 | 18,133 | +0.02(+2.07%) |
Oct 30, 2019 | 0.7547 | 0.7758 | 0.7400 | 0.7401 | 14,772 | -0.01(-1.32%) |
Oct 29, 2019 | 0.7500 | 0.7700 | 0.7378 | 0.7500 | 20,768 | -0.02(-3.21%) |
Oct 28, 2019 | 0.6636 | 0.8078 | 0.6636 | 0.7749 | 48,205 | -0.02(-3.11%) |
Oct 25, 2019 | 0.8000 | 0.8151 | 0.7600 | 0.7998 | 40,800 | +0.02(+2.60%) |
Oct 24, 2019 | 0.7868 | 0.8100 | 0.7200 | 0.7795 | 31,144 | +0.05(+6.78%) |
Oct 23, 2019 | 0.7297 | 0.7420 | 0.7297 | 0.7300 | 41,335 | +0.01(+1.39%) |
Oct 22, 2019 | 0.7900 | 0.7975 | 0.7101 | 0.7200 | 90,321 | -0.08(-9.80%) |
Oct 21, 2019 | 0.8481 | 0.8481 | 0.7747 | 0.7982 | 38,529 | -0.04(-4.98%) |
Oct 18, 2019 | 0.9136 | 0.9136 | 0.8100 | 0.8400 | 96,800 | -0.06(-6.67%) |
Oct 17, 2019 | 1.000 | 1.040 | 0.9000 | 0.9000 | 55,292 | -0.06(-5.98%) |
Oct 16, 2019 | 0.9500 | 0.9589 | 0.8900 | 0.9572 | 38,358 | -0.04(-4.26%) |
Oct 15, 2019 | 0.9558 | 0.9999 | 0.8691 | 0.9998 | 102,635 | -0.00(-0.02%) |
Oct 14, 2019 | 0.9358 | 1.025 | 0.9358 | 1.000 | 25,570 | +0.03(+3.09%) |
Oct 11, 2019 | 0.9534 | 1.000 | 0.9435 | 0.9700 | 121,300 | +0.01(+1.25%) |
Oct 10, 2019 | 0.8397 | 0.9799 | 0.8397 | 0.9580 | 106,964 | +0.03(+3.04%) |
Oct 09, 2019 | 0.7564 | 0.9297 | 0.6500 | 0.9297 | 92,921 | +0.13(+16.23%) |
Oct 08, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7999 | 16,604 | +0.00(+0.55%) |
Oct 07, 2019 | 0.6500 | 0.8483 | 0.6500 | 0.7955 | 85,025 | -0.00(-0.48%) |
Oct 04, 2019 | 0.8200 | 0.8346 | 0.7600 | 0.7993 | 130,700 | -0.01(-1.32%) |
Oct 03, 2019 | 0.7392 | 0.8100 | 0.7212 | 0.8100 | 43,719 | +0.08(+10.78%) |
Oct 02, 2019 | 0.6883 | 0.7445 | 0.6500 | 0.7312 | 84,175 | +0.06(+9.13%) |
Oct 01, 2019 | 0.7200 | 0.7343 | 0.6500 | 0.6700 | 94,678 | -0.05(-7.38%) |
Sep 30, 2019 | 0.8113 | 0.9100 | 0.7200 | 0.7234 | 23,660 | -0.08(-9.57%) |
Sep 27, 2019 | 0.8207 | 0.8392 | 0.7700 | 0.8000 | 19,300 | -0.03(-3.17%) |
Sep 26, 2019 | 0.8500 | 0.9100 | 0.8100 | 0.8262 | 65,685 | -0.07(-7.94%) |
Sep 25, 2019 | 0.7700 | 0.8977 | 0.7473 | 0.8975 | 72,111 | +0.09(+10.93%) |
Sep 24, 2019 | 0.9452 | 0.9452 | 0.7629 | 0.8091 | 159,950 | -0.15(-15.78%) |
Sep 23, 2019 | 1.001 | 1.040 | 0.9300 | 0.9607 | 29,751 | -0.04(-3.56%) |
Sep 20, 2019 | 1.020 | 1.020 | 0.9305 | 0.9962 | 36,000 | -0.02(-2.33%) |
Sep 19, 2019 | 1.040 | 1.040 | 0.8587 | 1.020 | 58,744 | +0.00(+0.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.8351 | 1.020 | 66,901 | +0.02(+2.00%) |
Sep 17, 2019 | 1.070 | 1.165 | 0.9500 | 1.000 | 156,142 | -0.10(-8.72%) |
Sep 16, 2019 | 1.110 | 1.180 | 1.077 | 1.095 | 171,247 | +0.01(+0.74%) |
Sep 13, 2019 | 1.030 | 1.110 | 0.9322 | 1.087 | 353,500 | +0.08(+7.67%) |
Sep 12, 2019 | 1.050 | 1.050 | 0.9285 | 1.010 | 104,692 | +0.02(+2.37%) |
Sep 11, 2019 | 0.8534 | 1.050 | 0.8534 | 0.9866 | 179,530 | +0.13(+15.30%) |
Sep 10, 2019 | 0.7599 | 0.8558 | 0.7200 | 0.8557 | 55,142 | +0.13(+18.01%) |
Sep 09, 2019 | 0.7614 | 0.7614 | 0.7000 | 0.7251 | 28,164 | -0.00(-0.11%) |
Sep 06, 2019 | 0.7248 | 0.7600 | 0.6949 | 0.7259 | 78,100 | +0.03(+3.70%) |
Sep 05, 2019 | 0.6800 | 0.7214 | 0.6660 | 0.7000 | 120,330 | +0.02(+2.94%) |
Sep 04, 2019 | 0.6200 | 0.7009 | 0.6129 | 0.6800 | 99,174 | +0.05(+7.99%) |
Sep 03, 2019 | 0.5800 | 0.6317 | 0.5800 | 0.6297 | 36,267 | +0.01(+1.56%) |
Aug 30, 2019 | 0.5918 | 0.6211 | 0.5844 | 0.6200 | 37,700 | +0.02(+3.33%) |
Aug 29, 2019 | 0.5700 | 0.6040 | 0.5700 | 0.6000 | 33,279 | -0.01(-1.15%) |
Aug 28, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6070 | 28,460 | +0.01(+1.17%) |
Aug 27, 2019 | 0.6138 | 0.6300 | 0.5633 | 0.6000 | 74,116 | -0.03(-4.78%) |
Aug 26, 2019 | 0.6659 | 0.6659 | 0.5979 | 0.6301 | 42,906 | +0.00(+0.02%) |
Aug 23, 2019 | 0.6495 | 0.6731 | 0.6200 | 0.6300 | 31,700 | -0.02(-3.08%) |
Aug 22, 2019 | 0.6493 | 0.6827 | 0.6300 | 0.6500 | 37,975 | -0.01(-1.49%) |
Aug 21, 2019 | 0.7250 | 0.7252 | 0.6200 | 0.6598 | 19,630 | +0.01(+1.45%) |
Aug 20, 2019 | 0.6881 | 0.7079 | 0.6350 | 0.6504 | 32,170 | -0.04(-5.19%) |
Aug 19, 2019 | 0.7263 | 0.7300 | 0.6666 | 0.6860 | 53,120 | -0.04(-6.03%) |
Aug 16, 2019 | 0.5863 | 0.7300 | 0.5863 | 0.7300 | 62,200 | +0.11(+17.74%) |
Aug 15, 2019 | 0.6265 | 0.6434 | 0.5700 | 0.6200 | 47,597 | -0.01(-1.65%) |
Aug 14, 2019 | 0.6600 | 0.6600 | 0.6110 | 0.6304 | 42,834 | -0.02(-3.00%) |
Aug 13, 2019 | 0.6502 | 0.6982 | 0.6377 | 0.6499 | 19,717 | +0.01(+0.88%) |
Aug 12, 2019 | 0.6900 | 0.7177 | 0.6332 | 0.6442 | 78,229 | -0.06(-7.96%) |
Aug 09, 2019 | 0.7300 | 0.7300 | 0.6602 | 0.6999 | 37,400 | -0.02(-2.76%) |
Aug 08, 2019 | 0.7067 | 0.7411 | 0.6790 | 0.7198 | 81,162 | +0.03(+3.69%) |
Aug 07, 2019 | 0.7000 | 0.7370 | 0.6800 | 0.6942 | 28,723 | -0.00(-0.46%) |
Aug 06, 2019 | 0.7100 | 0.7395 | 0.6799 | 0.6974 | 53,169 | -0.02(-3.13%) |
Aug 05, 2019 | 0.6940 | 0.7599 | 0.6840 | 0.7199 | 33,078 | +0.03(+3.69%) |
Aug 02, 2019 | 0.7092 | 0.7092 | 0.6205 | 0.6943 | 190,900 | +0.04(+5.76%) |