Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.7000 | 0.7297 | 0.6906 | 0.7099 | 81,500 | +0.01(+1.41%) |
Aug 29, 2019 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 257,138 | -0.04(-5.28%) |
Aug 28, 2019 | 0.7600 | 0.7600 | 0.7380 | 0.7390 | 263,775 | -0.01(-1.47%) |
Aug 27, 2019 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 321,507 | -0.01(-1.30%) |
Aug 26, 2019 | 0.7500 | 0.7900 | 0.7400 | 0.7599 | 232,869 | +0.01(+1.32%) |
Aug 23, 2019 | 0.7500 | 0.7733 | 0.7400 | 0.7500 | 238,000 | +0.01(+0.71%) |
Aug 22, 2019 | 0.7500 | 0.7733 | 0.7400 | 0.7447 | 96,387 | -0.01(-1.01%) |
Aug 21, 2019 | 0.7460 | 0.7765 | 0.7460 | 0.7523 | 219,512 | +0.01(+0.84%) |
Aug 20, 2019 | 0.7384 | 0.7700 | 0.7301 | 0.7460 | 113,142 | +0.02(+2.19%) |
Aug 19, 2019 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 104,630 | -0.01(-1.35%) |
Aug 16, 2019 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 76,900 | -0.00(-0.12%) |
Aug 15, 2019 | 0.7400 | 0.7501 | 0.7330 | 0.7409 | 173,615 | -0.01(-1.21%) |
Aug 14, 2019 | 0.7510 | 0.8000 | 0.7465 | 0.7500 | 358,409 | +0.02(+2.25%) |
Aug 13, 2019 | 0.7815 | 0.7897 | 0.7200 | 0.7335 | 337,394 | -0.03(-3.49%) |
Aug 12, 2019 | 0.8000 | 0.9200 | 0.7500 | 0.7600 | 464,452 | -0.04(-4.63%) |
Aug 09, 2019 | 0.8800 | 0.8800 | 0.7820 | 0.7969 | 418,800 | -0.07(-8.40%) |
Aug 08, 2019 | 0.8472 | 0.8799 | 0.8450 | 0.8700 | 172,250 | +0.01(+1.17%) |
Aug 07, 2019 | 0.8860 | 0.8999 | 0.8450 | 0.8599 | 400,723 | +0.00(+0.05%) |
Aug 06, 2019 | 0.9000 | 0.9197 | 0.8400 | 0.8595 | 163,522 | -0.03(-3.45%) |
Aug 05, 2019 | 0.8600 | 0.9300 | 0.8574 | 0.8902 | 257,951 | +0.05(+6.23%) |
Aug 02, 2019 | 0.8892 | 0.8999 | 0.8056 | 0.8380 | 231,200 | -0.04(-4.77%) |
Aug 01, 2019 | 0.8100 | 0.8900 | 0.8000 | 0.8800 | 356,815 | +0.05(+6.64%) |
Jul 31, 2019 | 0.8400 | 0.8593 | 0.8100 | 0.8252 | 146,714 | -0.01(-1.23%) |
Jul 30, 2019 | 0.8500 | 0.8500 | 0.8312 | 0.8355 | 211,598 | -0.01(-1.26%) |
Jul 29, 2019 | 0.8520 | 0.8599 | 0.8300 | 0.8462 | 76,080 | -0.01(-0.69%) |
Jul 26, 2019 | 0.8400 | 0.8624 | 0.8379 | 0.8521 | 168,600 | -0.02(-2.20%) |
Jul 25, 2019 | 0.9110 | 0.9249 | 0.8500 | 0.8713 | 337,423 | -0.05(-5.29%) |
Jul 24, 2019 | 0.9200 | 0.9380 | 0.9042 | 0.9200 | 219,099 | +0.01(+1.23%) |
Jul 23, 2019 | 0.9000 | 0.9282 | 0.8921 | 0.9088 | 375,292 | +0.01(+1.33%) |
Jul 22, 2019 | 0.9000 | 0.9000 | 0.8701 | 0.8969 | 310,383 | +0.00(+0.16%) |
Jul 19, 2019 | 0.8600 | 0.9029 | 0.8400 | 0.8955 | 356,600 | -0.00(-0.50%) |
Jul 18, 2019 | 0.8690 | 0.9000 | 0.8310 | 0.9000 | 443,025 | +0.06(+6.76%) |
Jul 17, 2019 | 0.8100 | 0.8800 | 0.8001 | 0.8430 | 531,904 | +0.03(+4.25%) |
Jul 16, 2019 | 0.7551 | 0.8099 | 0.7500 | 0.8086 | 359,795 | +0.06(+7.67%) |
Jul 15, 2019 | 0.8054 | 0.8054 | 0.7332 | 0.7510 | 206,127 | -0.03(-3.72%) |
Jul 12, 2019 | 0.8000 | 0.8099 | 0.7651 | 0.7800 | 127,200 | -0.01(-0.64%) |
Jul 11, 2019 | 0.7799 | 0.8030 | 0.7629 | 0.7850 | 209,103 | +0.00(+0.38%) |
Jul 10, 2019 | 0.7900 | 0.7900 | 0.7630 | 0.7820 | 142,805 | +0.02(+2.21%) |
Jul 09, 2019 | 0.7964 | 0.7964 | 0.7642 | 0.7651 | 57,108 | -0.03(-3.26%) |
Jul 08, 2019 | 0.7900 | 0.7976 | 0.7803 | 0.7909 | 76,230 | -0.01(-1.14%) |
Jul 05, 2019 | 0.7790 | 0.8000 | 0.7527 | 0.8000 | 186,100 | +0.02(+2.68%) |
Jul 03, 2019 | 0.7600 | 0.8012 | 0.7485 | 0.7791 | 67,100 | +0.02(+2.51%) |
Jul 02, 2019 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 189,180 | -0.00(-0.33%) |
Jul 01, 2019 | 0.7577 | 0.7750 | 0.7100 | 0.7625 | 258,270 | -0.02(-2.36%) |
Jun 28, 2019 | 0.7900 | 0.7900 | 0.7501 | 0.7809 | 107,500 | -0.00(-0.20%) |
Jun 27, 2019 | 0.7810 | 0.7853 | 0.7500 | 0.7825 | 58,824 | +0.01(+0.95%) |
Jun 26, 2019 | 0.7780 | 0.7990 | 0.7500 | 0.7751 | 311,810 | +0.01(+0.66%) |
Jun 25, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 274,160 | -0.01(-1.74%) |
Jun 24, 2019 | 0.7300 | 0.7890 | 0.7200 | 0.7836 | 351,077 | +0.06(+7.67%) |
Jun 21, 2019 | 0.7430 | 0.7500 | 0.7117 | 0.7278 | 248,400 | -0.00(-0.33%) |
Jun 20, 2019 | 0.6720 | 0.7302 | 0.6635 | 0.7302 | 405,717 | +0.11(+16.83%) |
Jun 19, 2019 | 0.6020 | 0.6500 | 0.6020 | 0.6250 | 169,895 | +0.02(+3.14%) |
Jun 18, 2019 | 0.6073 | 0.6176 | 0.6001 | 0.6060 | 128,789 | -0.00(-0.66%) |
Jun 17, 2019 | 0.6010 | 0.6199 | 0.5927 | 0.6100 | 32,566 | +0.00(+0.69%) |
Jun 14, 2019 | 0.6199 | 0.6199 | 0.5901 | 0.6058 | 162,200 | +0.01(+1.99%) |
Jun 13, 2019 | 0.6010 | 0.6155 | 0.5851 | 0.5940 | 47,489 | -0.01(-2.13%) |
Jun 12, 2019 | 0.6100 | 0.6129 | 0.5869 | 0.6069 | 99,196 | +0.01(+1.73%) |
Jun 11, 2019 | 0.5800 | 0.6058 | 0.5838 | 0.5966 | 30,712 | -0.00(-0.40%) |
Jun 10, 2019 | 0.5951 | 0.6100 | 0.5838 | 0.5990 | 147,183 | -0.01(-1.80%) |
Jun 07, 2019 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 54,900 | -0.02(-3.17%) |
Jun 06, 2019 | 0.6261 | 0.6399 | 0.6051 | 0.6300 | 145,143 | -0.01(-1.85%) |
Jun 05, 2019 | 0.6980 | 0.6981 | 0.6051 | 0.6419 | 189,134 | -0.03(-4.17%) |
Jun 04, 2019 | 0.6900 | 0.6989 | 0.6120 | 0.6698 | 154,915 | -0.01(-1.50%) |