Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.5166 | 0.5572 | 0.5166 | 0.5526 | 104,090 | +0.04(+8.35%) |
Jul 30, 2019 | 0.5140 | 0.5399 | 0.5100 | 0.5100 | 65,570 | -0.01(-0.97%) |
Jul 29, 2019 | 0.5527 | 0.5531 | 0.5140 | 0.5150 | 69,886 | -0.03(-4.65%) |
Jul 26, 2019 | 0.5531 | 0.5531 | 0.5400 | 0.5401 | 36,900 | -0.01(-0.97%) |
Jul 25, 2019 | 0.5531 | 0.5531 | 0.5454 | 0.5454 | 43,239 | -0.00(-0.38%) |
Jul 24, 2019 | 0.5520 | 0.5531 | 0.5451 | 0.5475 | 30,883 | +0.00(+0.35%) |
Jul 23, 2019 | 0.5531 | 0.5531 | 0.5403 | 0.5456 | 72,329 | -0.00(-0.82%) |
Jul 22, 2019 | 0.5572 | 0.5572 | 0.5403 | 0.5501 | 57,900 | -0.01(-1.27%) |
Jul 19, 2019 | 0.5732 | 0.5732 | 0.5400 | 0.5572 | 67,400 | +0.00(+0.87%) |
Jul 18, 2019 | 0.5694 | 0.5778 | 0.5505 | 0.5524 | 25,750 | -0.01(-1.69%) |
Jul 17, 2019 | 0.5733 | 0.5802 | 0.5467 | 0.5619 | 116,153 | -0.01(-1.32%) |
Jul 16, 2019 | 0.5480 | 0.5748 | 0.5480 | 0.5694 | 88,268 | +0.02(+3.10%) |
Jul 15, 2019 | 0.5700 | 0.5800 | 0.5450 | 0.5523 | 164,437 | -0.02(-3.49%) |
Jul 12, 2019 | 0.5622 | 0.5998 | 0.5622 | 0.5723 | 41,900 | +0.01(+1.29%) |
Jul 11, 2019 | 0.5901 | 0.5960 | 0.5600 | 0.5650 | 160,568 | -0.02(-2.92%) |
Jul 10, 2019 | 0.5920 | 0.6153 | 0.5819 | 0.5820 | 75,614 | +0.00(+0.34%) |
Jul 09, 2019 | 0.6400 | 0.6500 | 0.5800 | 0.5800 | 196,603 | -0.09(-13.43%) |
Jul 08, 2019 | 0.5500 | 0.6760 | 0.5500 | 0.6700 | 510,091 | +0.12(+21.82%) |
Jul 05, 2019 | 0.5775 | 0.6000 | 0.5424 | 0.5500 | 98,900 | +0.00(+0.00%) |
Jul 03, 2019 | 0.6000 | 0.6000 | 0.5357 | 0.5500 | 80,600 | +0.01(+1.80%) |
Jul 02, 2019 | 0.5872 | 0.5872 | 0.5308 | 0.5403 | 126,622 | -0.02(-3.54%) |
Jul 01, 2019 | 0.6500 | 0.6500 | 0.5520 | 0.5601 | 175,121 | +0.03(+6.52%) |
Jun 28, 2019 | 0.5700 | 0.6266 | 0.5100 | 0.5258 | 2,141,300 | -0.04(-7.79%) |
Jun 27, 2019 | 0.6136 | 0.6899 | 0.5700 | 0.5702 | 227,353 | -0.04(-7.07%) |
Jun 26, 2019 | 0.6100 | 0.6549 | 0.5900 | 0.6136 | 85,297 | +0.03(+5.19%) |
Jun 25, 2019 | 0.6500 | 0.6900 | 0.5833 | 0.5833 | 242,625 | -0.06(-8.86%) |
Jun 24, 2019 | 0.6000 | 0.6600 | 0.5800 | 0.6400 | 82,303 | +0.04(+5.89%) |
Jun 21, 2019 | 0.6400 | 0.6760 | 0.5880 | 0.6044 | 133,000 | -0.02(-3.33%) |
Jun 20, 2019 | 0.6004 | 0.6400 | 0.5800 | 0.6252 | 131,285 | +0.03(+5.13%) |
Jun 19, 2019 | 0.5925 | 0.5950 | 0.5700 | 0.5947 | 90,153 | +0.00(+0.00%) |
Jun 18, 2019 | 0.5800 | 0.5947 | 0.5800 | 0.5947 | 67,773 | +0.03(+4.70%) |
Jun 17, 2019 | 0.5903 | 0.5948 | 0.5500 | 0.5680 | 123,630 | -0.01(-2.34%) |
Jun 14, 2019 | 0.6036 | 0.6197 | 0.5500 | 0.5816 | 59,100 | -0.03(-4.55%) |
Jun 13, 2019 | 0.6170 | 0.6780 | 0.5900 | 0.6093 | 119,132 | +0.02(+3.41%) |
Jun 12, 2019 | 0.5999 | 0.6198 | 0.5500 | 0.5892 | 108,634 | +0.00(+0.07%) |
Jun 11, 2019 | 0.6200 | 0.6780 | 0.5810 | 0.5888 | 208,899 | -0.04(-6.48%) |
Jun 10, 2019 | 0.6000 | 0.7000 | 0.5997 | 0.6296 | 432,556 | +0.05(+9.36%) |
Jun 07, 2019 | 0.5812 | 0.6170 | 0.5700 | 0.5757 | 44,100 | -0.01(-1.13%) |
Jun 06, 2019 | 0.6001 | 0.6520 | 0.5500 | 0.5823 | 167,023 | -0.02(-2.97%) |
Jun 05, 2019 | 0.6067 | 0.6925 | 0.6000 | 0.6001 | 250,115 | -0.02(-3.21%) |
Jun 04, 2019 | 0.5400 | 0.6400 | 0.5400 | 0.6200 | 113,663 | +0.07(+12.85%) |
Jun 03, 2019 | 0.5392 | 0.5650 | 0.5392 | 0.5494 | 64,139 | +0.01(+1.89%) |
May 31, 2019 | 0.5550 | 0.5650 | 0.5390 | 0.5392 | 32,700 | -0.03(-4.53%) |
May 30, 2019 | 0.5600 | 0.5650 | 0.5151 | 0.5648 | 33,460 | +0.03(+6.59%) |
May 29, 2019 | 0.5600 | 0.5717 | 0.5100 | 0.5299 | 99,990 | -0.03(-6.15%) |
May 28, 2019 | 0.6000 | 0.6003 | 0.5500 | 0.5646 | 85,567 | -0.04(-6.37%) |
May 24, 2019 | 0.5403 | 0.6300 | 0.5300 | 0.6030 | 223,700 | +0.06(+11.79%) |
May 23, 2019 | 0.5459 | 0.5500 | 0.5221 | 0.5394 | 34,534 | -0.01(-2.60%) |
May 22, 2019 | 0.5752 | 0.5780 | 0.5200 | 0.5538 | 58,421 | -0.02(-4.22%) |
May 21, 2019 | 0.5527 | 0.5857 | 0.5100 | 0.5782 | 108,752 | +0.04(+7.79%) |
May 20, 2019 | 0.5800 | 0.6160 | 0.4900 | 0.5364 | 296,680 | -0.05(-8.42%) |
May 17, 2019 | 0.5830 | 0.6200 | 0.5610 | 0.5857 | 76,600 | +0.00(+0.36%) |
May 16, 2019 | 0.6066 | 0.6200 | 0.5700 | 0.5836 | 121,630 | -0.03(-4.69%) |
May 15, 2019 | 0.6300 | 0.6597 | 0.6000 | 0.6123 | 129,243 | -0.02(-2.61%) |
May 14, 2019 | 0.6200 | 0.6671 | 0.6200 | 0.6287 | 95,403 | -0.04(-6.28%) |
May 13, 2019 | 0.6722 | 0.7000 | 0.6220 | 0.6708 | 106,236 | +0.01(+1.01%) |
May 10, 2019 | 0.7100 | 0.7157 | 0.6500 | 0.6641 | 160,800 | -0.04(-5.93%) |
May 09, 2019 | 0.7801 | 0.8500 | 0.7002 | 0.7060 | 325,498 | -0.12(-14.94%) |
May 08, 2019 | 0.6700 | 0.8800 | 0.6700 | 0.8300 | 709,327 | +0.16(+23.59%) |
May 07, 2019 | 0.7026 | 0.7140 | 0.6660 | 0.6716 | 64,906 | -0.03(-4.72%) |
May 06, 2019 | 0.6800 | 0.7346 | 0.6600 | 0.7049 | 112,386 | +0.02(+3.45%) |
May 03, 2019 | 0.6877 | 0.7200 | 0.6600 | 0.6814 | 71,900 | -0.01(-0.74%) |
May 02, 2019 | 0.7203 | 0.7391 | 0.6785 | 0.6865 | 36,178 | -0.03(-3.91%) |