Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8500 | 0.8600 | 0.8101 | 0.8426 | 259,164 | +0.03(+4.02%) |
Jul 30, 2019 | 0.7800 | 0.8100 | 0.7750 | 0.8100 | 367,519 | +0.01(+1.25%) |
Jul 29, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 154,686 | +0.02(+2.56%) |
Jul 26, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 129,600 | -0.00(-0.62%) |
Jul 25, 2019 | 0.8000 | 0.8199 | 0.7800 | 0.7849 | 98,807 | -0.01(-1.27%) |
Jul 24, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7950 | 264,786 | -0.01(-0.64%) |
Jul 23, 2019 | 0.8500 | 0.8500 | 0.7406 | 0.8001 | 541,328 | -0.06(-6.81%) |
Jul 22, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8586 | 333,883 | -0.01(-1.59%) |
Jul 19, 2019 | 0.8929 | 0.9100 | 0.8700 | 0.8725 | 100,200 | -0.01(-1.50%) |
Jul 18, 2019 | 0.9200 | 0.9398 | 0.8801 | 0.8858 | 261,204 | -0.04(-3.88%) |
Jul 17, 2019 | 0.9200 | 0.9399 | 0.9200 | 0.9216 | 54,210 | +0.00(+0.17%) |
Jul 16, 2019 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 273,241 | -0.06(-5.89%) |
Jul 15, 2019 | 0.9699 | 1.020 | 0.9500 | 0.9776 | 179,675 | +0.02(+1.98%) |
Jul 12, 2019 | 0.9300 | 0.9745 | 0.9300 | 0.9586 | 93,900 | -0.00(-0.38%) |
Jul 11, 2019 | 0.9100 | 0.9799 | 0.9100 | 0.9623 | 106,970 | +0.05(+5.72%) |
Jul 10, 2019 | 0.9600 | 0.9847 | 0.9007 | 0.9102 | 350,640 | -0.06(-5.82%) |
Jul 09, 2019 | 0.9678 | 0.9900 | 0.9300 | 0.9664 | 152,727 | +0.01(+0.67%) |
Jul 08, 2019 | 1.010 | 1.037 | 0.9600 | 0.9600 | 135,015 | -0.06(-5.88%) |
Jul 05, 2019 | 0.9800 | 1.030 | 0.9700 | 1.020 | 119,100 | +0.04(+4.42%) |
Jul 03, 2019 | 0.9900 | 1.030 | 0.9701 | 0.9768 | 40,300 | -0.02(-1.70%) |
Jul 02, 2019 | 0.9800 | 1.023 | 0.9749 | 0.9937 | 139,525 | -0.00(-0.42%) |
Jul 01, 2019 | 0.9900 | 1.020 | 0.9600 | 0.9979 | 183,977 | +0.04(+4.52%) |
Jun 28, 2019 | 0.9100 | 1.000 | 0.9100 | 0.9547 | 183,000 | -0.00(-0.03%) |
Jun 27, 2019 | 0.9400 | 0.9699 | 0.9400 | 0.9550 | 96,333 | +0.03(+3.24%) |
Jun 26, 2019 | 0.9200 | 0.9499 | 0.9200 | 0.9250 | 76,249 | -0.00(-0.06%) |
Jun 25, 2019 | 0.9200 | 0.9500 | 0.9100 | 0.9256 | 126,621 | +0.02(+1.71%) |
Jun 24, 2019 | 0.9200 | 0.9900 | 0.9001 | 0.9100 | 204,678 | -0.02(-2.40%) |
Jun 21, 2019 | 1.000 | 1.030 | 0.9126 | 0.9324 | 397,100 | -0.07(-6.76%) |
Jun 20, 2019 | 1.020 | 1.040 | 1.000 | 1.000 | 244,377 | -0.02(-1.96%) |
Jun 19, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 204,006 | -0.02(-2.39%) |
Jun 18, 2019 | 1.040 | 1.060 | 1.018 | 1.045 | 136,440 | +0.00(+0.48%) |
Jun 17, 2019 | 1.050 | 1.070 | 1.030 | 1.040 | 145,285 | -0.01(-0.95%) |
Jun 14, 2019 | 1.060 | 1.075 | 1.040 | 1.050 | 116,400 | -0.01(-0.94%) |
Jun 13, 2019 | 1.060 | 1.099 | 1.050 | 1.060 | 204,738 | +0.00(+0.00%) |
Jun 12, 2019 | 1.170 | 1.170 | 1.050 | 1.060 | 286,291 | -0.11(-9.21%) |
Jun 11, 2019 | 1.220 | 1.220 | 1.167 | 1.167 | 180,602 | -0.04(-3.51%) |
Jun 10, 2019 | 1.200 | 1.220 | 1.150 | 1.210 | 443,607 | +0.11(+10.00%) |
Jun 07, 2019 | 1.120 | 1.160 | 1.100 | 1.100 | 250,600 | -0.01(-0.90%) |
Jun 06, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 89,810 | +0.00(+0.00%) |
Jun 05, 2019 | 1.100 | 1.140 | 1.100 | 1.110 | 108,558 | +0.01(+0.91%) |
Jun 04, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 86,076 | +0.00(+0.00%) |
Jun 03, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 276,647 | -0.07(-5.98%) |
May 31, 2019 | 1.170 | 1.170 | 1.150 | 1.170 | 101,600 | +0.01(+0.86%) |
May 30, 2019 | 1.170 | 1.220 | 1.150 | 1.160 | 146,651 | -0.01(-0.85%) |
May 29, 2019 | 1.210 | 1.210 | 1.150 | 1.170 | 298,171 | -0.04(-3.31%) |
May 28, 2019 | 1.220 | 1.235 | 1.210 | 1.210 | 149,874 | -0.01(-0.82%) |
May 24, 2019 | 1.220 | 1.240 | 1.220 | 1.220 | 82,600 | -0.01(-0.81%) |
May 23, 2019 | 1.220 | 1.240 | 1.210 | 1.230 | 56,814 | +0.01(+0.82%) |
May 22, 2019 | 1.210 | 1.240 | 1.210 | 1.220 | 178,113 | +0.01(+0.83%) |
May 21, 2019 | 1.210 | 1.240 | 1.210 | 1.210 | 84,074 | +0.00(+0.00%) |
May 20, 2019 | 1.210 | 1.220 | 1.200 | 1.210 | 218,588 | +0.00(+0.00%) |
May 17, 2019 | 1.230 | 1.250 | 1.210 | 1.210 | 170,000 | -0.01(-0.82%) |
May 16, 2019 | 1.240 | 1.270 | 1.220 | 1.220 | 93,413 | -0.03(-2.40%) |
May 15, 2019 | 1.230 | 1.264 | 1.230 | 1.250 | 56,854 | -0.01(-1.01%) |
May 14, 2019 | 1.220 | 1.290 | 1.220 | 1.263 | 150,435 | +0.05(+4.36%) |
May 13, 2019 | 1.230 | 1.290 | 1.210 | 1.210 | 235,413 | -0.05(-3.97%) |
May 10, 2019 | 1.230 | 1.290 | 1.230 | 1.260 | 104,000 | +0.00(+0.00%) |
May 09, 2019 | 1.260 | 1.270 | 1.250 | 1.260 | 104,657 | +0.01(+0.80%) |
May 08, 2019 | 1.240 | 1.280 | 1.240 | 1.250 | 93,798 | +0.00(+0.00%) |
May 07, 2019 | 1.250 | 1.270 | 1.240 | 1.250 | 144,525 | +0.00(+0.00%) |
May 06, 2019 | 1.230 | 1.280 | 1.230 | 1.250 | 135,621 | +0.00(+0.00%) |
May 03, 2019 | 1.210 | 1.270 | 1.210 | 1.250 | 130,200 | +0.04(+3.31%) |
May 02, 2019 | 1.220 | 1.236 | 1.210 | 1.210 | 207,467 | -0.04(-3.20%) |