Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9898 | 0.9898 | 0.8500 | 0.9309 | 47,598 | +0.00(+0.10%) |
Jul 30, 2019 | 0.9900 | 0.9900 | 0.8601 | 0.9300 | 55,708 | +0.05(+5.36%) |
Jul 29, 2019 | 0.9100 | 0.9400 | 0.8800 | 0.8827 | 40,788 | -0.02(-2.56%) |
Jul 26, 2019 | 0.8600 | 0.9399 | 0.8508 | 0.9059 | 51,900 | +0.05(+5.30%) |
Jul 25, 2019 | 0.9100 | 0.9205 | 0.8508 | 0.8603 | 68,147 | -0.08(-8.41%) |
Jul 24, 2019 | 0.9800 | 0.9800 | 0.9000 | 0.9393 | 94,905 | -0.04(-4.15%) |
Jul 23, 2019 | 1.000 | 1.000 | 0.9500 | 0.9800 | 51,655 | -0.00(-0.03%) |
Jul 22, 2019 | 0.9308 | 1.000 | 0.9000 | 0.9803 | 76,601 | +0.05(+5.27%) |
Jul 19, 2019 | 1.000 | 1.024 | 0.9000 | 0.9312 | 49,200 | -0.08(-8.26%) |
Jul 18, 2019 | 0.9550 | 1.030 | 0.8901 | 1.015 | 89,670 | +0.01(+1.50%) |
Jul 17, 2019 | 1.000 | 1.010 | 0.9302 | 1.000 | 190,224 | +0.00(+0.00%) |
Jul 16, 2019 | 1.090 | 1.090 | 0.9600 | 1.000 | 261,212 | -0.05(-4.76%) |
Jul 15, 2019 | 0.9600 | 1.100 | 0.9200 | 1.050 | 770,570 | +0.13(+14.13%) |
Jul 12, 2019 | 0.8700 | 0.9766 | 0.8261 | 0.9200 | 498,900 | +0.07(+8.24%) |
Jul 11, 2019 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 551,763 | +0.01(+0.60%) |
Jul 10, 2019 | 0.8345 | 0.8588 | 0.8000 | 0.8449 | 83,392 | +0.03(+3.16%) |
Jul 09, 2019 | 0.7920 | 0.9200 | 0.7889 | 0.8190 | 193,764 | +0.01(+1.26%) |
Jul 08, 2019 | 0.8008 | 0.8174 | 0.7755 | 0.8088 | 49,324 | -0.02(-2.55%) |
Jul 05, 2019 | 0.8000 | 0.8300 | 0.7716 | 0.8300 | 34,900 | +0.03(+3.74%) |
Jul 03, 2019 | 0.7429 | 0.8099 | 0.7329 | 0.8001 | 108,100 | -0.02(-1.91%) |
Jul 02, 2019 | 0.8800 | 0.9000 | 0.8010 | 0.8157 | 240,856 | -0.06(-7.03%) |
Jul 01, 2019 | 0.8900 | 0.9000 | 0.8500 | 0.8774 | 125,052 | +0.03(+3.22%) |
Jun 28, 2019 | 0.8247 | 0.8800 | 0.8247 | 0.8500 | 233,200 | +0.02(+2.41%) |
Jun 27, 2019 | 0.8000 | 0.8800 | 0.7900 | 0.8300 | 306,421 | +0.05(+7.10%) |
Jun 26, 2019 | 0.7700 | 0.8200 | 0.7300 | 0.7750 | 157,059 | +0.00(+0.45%) |
Jun 25, 2019 | 0.7422 | 0.7800 | 0.7400 | 0.7715 | 77,316 | +0.03(+3.82%) |
Jun 24, 2019 | 0.7750 | 0.8137 | 0.7100 | 0.7431 | 101,605 | -0.01(-1.35%) |
Jun 21, 2019 | 0.7759 | 0.7950 | 0.7533 | 0.7533 | 164,500 | -0.03(-3.42%) |
Jun 20, 2019 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 75,871 | +0.01(+1.54%) |
Jun 19, 2019 | 0.7962 | 0.8200 | 0.7610 | 0.7682 | 232,707 | -0.00(-0.23%) |
Jun 18, 2019 | 0.7300 | 0.7900 | 0.7200 | 0.7700 | 249,419 | +0.04(+5.48%) |
Jun 17, 2019 | 0.7600 | 0.7900 | 0.7000 | 0.7300 | 174,833 | -0.01(-1.35%) |
Jun 14, 2019 | 0.7651 | 0.8000 | 0.6997 | 0.7400 | 392,900 | -0.01(-1.33%) |
Jun 13, 2019 | 0.7200 | 0.7800 | 0.7100 | 0.7500 | 597,792 | -0.01(-1.32%) |
Jun 12, 2019 | 0.6800 | 0.9100 | 0.6700 | 0.7600 | 3,086,876 | +0.08(+11.80%) |
Jun 11, 2019 | 0.6750 | 0.7000 | 0.6520 | 0.6798 | 138,298 | -0.00(-0.03%) |
Jun 10, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6800 | 134,266 | -0.01(-1.19%) |
Jun 07, 2019 | 0.7000 | 0.7100 | 0.6600 | 0.6882 | 379,500 | +0.02(+2.72%) |
Jun 06, 2019 | 0.7800 | 0.7900 | 0.6500 | 0.6700 | 299,894 | -0.08(-10.90%) |
Jun 05, 2019 | 0.7457 | 0.8100 | 0.7300 | 0.7520 | 246,613 | +0.01(+0.84%) |
Jun 04, 2019 | 0.7994 | 0.7996 | 0.7319 | 0.7457 | 192,618 | -0.04(-5.61%) |
Jun 03, 2019 | 0.8200 | 0.8600 | 0.7500 | 0.7900 | 567,609 | -0.05(-5.95%) |
May 31, 2019 | 0.7544 | 0.8899 | 0.7500 | 0.8400 | 446,400 | +0.02(+2.44%) |
May 30, 2019 | 0.7300 | 0.9000 | 0.6700 | 0.8200 | 947,483 | +0.09(+12.65%) |
May 29, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7279 | 152,643 | -0.02(-2.80%) |
May 28, 2019 | 0.8000 | 0.8100 | 0.7200 | 0.7489 | 483,380 | -0.05(-6.82%) |
May 24, 2019 | 0.9400 | 0.9480 | 0.8000 | 0.8037 | 308,300 | -0.12(-12.54%) |
May 23, 2019 | 1.050 | 1.060 | 0.8900 | 0.9189 | 557,299 | -0.14(-13.31%) |
May 22, 2019 | 1.070 | 1.100 | 1.020 | 1.060 | 219,991 | -0.01(-0.93%) |
May 21, 2019 | 1.050 | 1.140 | 1.000 | 1.070 | 733,197 | +0.07(+7.00%) |
May 20, 2019 | 1.050 | 1.080 | 1.000 | 1.000 | 353,182 | -0.09(-8.26%) |
May 17, 2019 | 1.150 | 1.200 | 1.050 | 1.090 | 252,200 | -0.04(-3.54%) |
May 16, 2019 | 1.160 | 1.180 | 1.110 | 1.130 | 117,359 | -0.03(-2.59%) |
May 15, 2019 | 1.140 | 1.260 | 1.100 | 1.160 | 294,947 | -0.01(-0.85%) |
May 14, 2019 | 1.340 | 1.440 | 1.010 | 1.170 | 804,479 | -0.19(-13.97%) |
May 13, 2019 | 1.320 | 1.373 | 1.320 | 1.360 | 258,838 | +0.04(+3.03%) |
May 10, 2019 | 1.550 | 1.580 | 1.250 | 1.320 | 831,000 | -0.22(-14.29%) |
May 09, 2019 | 1.550 | 1.570 | 1.440 | 1.540 | 188,356 | -0.03(-1.91%) |
May 08, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 267,878 | -0.05(-3.09%) |
May 07, 2019 | 1.460 | 1.650 | 1.450 | 1.620 | 608,758 | +0.14(+9.46%) |
May 06, 2019 | 1.550 | 1.550 | 1.420 | 1.480 | 150,948 | -0.06(-3.90%) |
May 03, 2019 | 1.590 | 1.600 | 1.420 | 1.540 | 366,800 | -0.01(-0.65%) |
May 02, 2019 | 1.650 | 1.720 | 1.550 | 1.550 | 380,983 | -0.12(-7.19%) |