Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 0.6850 | 0.6910 | 0.6400 | 0.6565 | 72,357 | -0.03(-4.52%) |
Jul 31, 2019 | 0.7250 | 0.7404 | 0.6472 | 0.6876 | 229,369 | -0.04(-5.21%) |
Jul 30, 2019 | 0.7000 | 0.7688 | 0.6900 | 0.7254 | 176,940 | -0.01(-1.04%) |
Jul 29, 2019 | 0.7416 | 0.7849 | 0.7234 | 0.7330 | 31,962 | -0.05(-6.61%) |
Jul 26, 2019 | 0.7798 | 0.7851 | 0.7500 | 0.7849 | 32,700 | +0.01(+1.63%) |
Jul 25, 2019 | 0.7292 | 0.7723 | 0.7292 | 0.7723 | 44,008 | +0.01(+1.05%) |
Jul 24, 2019 | 0.7238 | 0.7900 | 0.7100 | 0.7643 | 149,613 | -0.04(-4.38%) |
Jul 23, 2019 | 0.7912 | 0.8100 | 0.7392 | 0.7993 | 177,179 | -0.02(-2.49%) |
Jul 22, 2019 | 0.8064 | 0.8712 | 0.7500 | 0.8197 | 33,092 | -0.01(-1.24%) |
Jul 19, 2019 | 0.8340 | 0.8500 | 0.7838 | 0.8300 | 75,300 | +0.00(+0.50%) |
Jul 18, 2019 | 0.8000 | 0.8998 | 0.7835 | 0.8259 | 60,311 | +0.02(+1.96%) |
Jul 17, 2019 | 0.9160 | 0.9160 | 0.8000 | 0.8100 | 59,613 | -0.06(-6.77%) |
Jul 16, 2019 | 0.8543 | 0.8706 | 0.8100 | 0.8688 | 37,650 | +0.04(+4.67%) |
Jul 15, 2019 | 0.9000 | 0.9100 | 0.8250 | 0.8300 | 137,005 | -0.05(-5.78%) |
Jul 12, 2019 | 0.8657 | 0.9300 | 0.8280 | 0.8809 | 135,900 | -0.06(-6.26%) |
Jul 11, 2019 | 0.8800 | 0.9455 | 0.8760 | 0.9397 | 157,829 | +0.04(+4.41%) |
Jul 10, 2019 | 0.8800 | 0.9633 | 0.8800 | 0.9000 | 69,945 | -0.05(-5.14%) |
Jul 09, 2019 | 0.9499 | 0.9590 | 0.9000 | 0.9488 | 99,842 | -0.02(-2.19%) |
Jul 08, 2019 | 0.8698 | 0.9800 | 0.8698 | 0.9700 | 80,819 | +0.00(+0.29%) |
Jul 05, 2019 | 1.050 | 1.050 | 0.9150 | 0.9672 | 130,400 | -0.08(-7.89%) |
Jul 03, 2019 | 1.060 | 1.080 | 0.9718 | 1.050 | 33,100 | +0.05(+5.00%) |
Jul 02, 2019 | 1.030 | 1.080 | 0.9700 | 1.000 | 70,426 | -0.05(-4.76%) |
Jul 01, 2019 | 1.030 | 1.100 | 1.030 | 1.050 | 117,581 | +0.02(+1.94%) |
Jun 28, 2019 | 0.9220 | 1.060 | 0.9200 | 1.030 | 134,400 | +0.11(+11.67%) |
Jun 27, 2019 | 0.8750 | 0.9323 | 0.8750 | 0.9224 | 56,477 | +0.02(+2.49%) |
Jun 26, 2019 | 1.000 | 1.000 | 0.8737 | 0.9000 | 128,659 | -0.06(-6.30%) |
Jun 25, 2019 | 0.9900 | 1.040 | 0.9141 | 0.9605 | 90,055 | -0.03(-2.98%) |
Jun 24, 2019 | 1.020 | 1.100 | 0.9600 | 0.9900 | 69,516 | -0.07(-6.60%) |
Jun 21, 2019 | 1.005 | 1.070 | 0.9644 | 1.060 | 73,500 | +0.04(+3.92%) |
Jun 20, 2019 | 1.050 | 1.100 | 1.005 | 1.020 | 131,347 | -0.04(-3.77%) |
Jun 19, 2019 | 1.060 | 1.070 | 1.000 | 1.060 | 46,540 | -0.02(-1.81%) |
Jun 18, 2019 | 1.180 | 1.210 | 1.050 | 1.079 | 99,037 | +0.02(+1.84%) |
Jun 17, 2019 | 1.060 | 1.150 | 1.040 | 1.060 | 108,112 | +0.01(+0.95%) |
Jun 14, 2019 | 0.9572 | 1.050 | 0.8300 | 1.050 | 178,700 | +0.19(+22.53%) |
Jun 13, 2019 | 1.000 | 1.000 | 0.8569 | 0.8569 | 261,350 | -0.13(-13.43%) |
Jun 12, 2019 | 1.040 | 1.100 | 0.9500 | 0.9898 | 363,448 | -0.10(-9.07%) |
Jun 11, 2019 | 1.220 | 1.296 | 1.065 | 1.089 | 322,690 | -0.13(-10.78%) |
Jun 10, 2019 | 1.290 | 1.294 | 1.055 | 1.220 | 295,950 | +0.14(+12.96%) |
Jun 07, 2019 | 1.110 | 1.214 | 0.9950 | 1.080 | 662,400 | -0.10(-8.47%) |
Jun 06, 2019 | 1.350 | 1.350 | 1.139 | 1.180 | 704,276 | -0.20(-14.49%) |
Jun 05, 2019 | 1.590 | 1.630 | 1.330 | 1.380 | 362,819 | -0.22(-13.75%) |
Jun 04, 2019 | 1.709 | 1.730 | 1.569 | 1.600 | 167,916 | -0.14(-8.05%) |