Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.4883 | 0.5000 | 0.4761 | 0.4946 | 25,700 | +0.01(+1.92%) |
Aug 29, 2019 | 0.4864 | 0.5200 | 0.4700 | 0.4853 | 32,561 | +0.00(+0.83%) |
Aug 28, 2019 | 0.5259 | 0.5259 | 0.4800 | 0.4813 | 62,665 | +0.00(+0.06%) |
Aug 27, 2019 | 0.5800 | 0.5800 | 0.4713 | 0.4810 | 240,955 | +0.01(+2.47%) |
Aug 26, 2019 | 0.5230 | 0.5786 | 0.4600 | 0.4694 | 385,414 | -0.05(-10.11%) |
Aug 23, 2019 | 0.5600 | 0.5785 | 0.5150 | 0.5222 | 100,100 | -0.04(-6.75%) |
Aug 22, 2019 | 0.5600 | 0.5850 | 0.5600 | 0.5600 | 43,988 | -0.02(-3.45%) |
Aug 21, 2019 | 0.5669 | 0.5900 | 0.5600 | 0.5800 | 17,570 | +0.01(+1.75%) |
Aug 20, 2019 | 0.5560 | 0.6116 | 0.5556 | 0.5700 | 29,771 | +0.01(+2.52%) |
Aug 19, 2019 | 0.5400 | 0.6300 | 0.5400 | 0.5560 | 68,441 | -0.00(-0.71%) |
Aug 16, 2019 | 0.5900 | 0.6200 | 0.5600 | 0.5600 | 80,500 | -0.02(-3.33%) |
Aug 15, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5793 | 26,588 | +0.01(+1.22%) |
Aug 14, 2019 | 0.5400 | 0.6362 | 0.5400 | 0.5723 | 147,159 | +0.03(+5.12%) |
Aug 13, 2019 | 0.5501 | 0.5749 | 0.5400 | 0.5444 | 34,578 | -0.01(-1.04%) |
Aug 12, 2019 | 0.5400 | 0.5999 | 0.5400 | 0.5501 | 24,952 | -0.01(-1.03%) |
Aug 09, 2019 | 0.5400 | 0.6310 | 0.5400 | 0.5558 | 273,100 | +0.04(+6.82%) |
Aug 08, 2019 | 0.5400 | 0.5500 | 0.5203 | 0.5203 | 63,099 | -0.01(-2.22%) |
Aug 07, 2019 | 0.4800 | 0.5500 | 0.4531 | 0.5321 | 96,108 | +0.05(+9.55%) |
Aug 06, 2019 | 0.5492 | 0.5500 | 0.4500 | 0.4857 | 90,218 | -0.06(-11.69%) |
Aug 05, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 60,042 | +0.01(+1.85%) |
Aug 02, 2019 | 0.5450 | 0.5450 | 0.5100 | 0.5400 | 56,000 | -0.01(-1.41%) |
Aug 01, 2019 | 0.5685 | 0.5685 | 0.5346 | 0.5477 | 42,067 | -0.00(-0.89%) |
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%) |