Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5700 | 0.5700 | 0.4645 | 0.5400 | 6,132 | +0.02(+3.85%) |
Sep 27, 2019 | 0.5800 | 0.5900 | 0.4925 | 0.5200 | 27,200 | -0.04(-7.14%) |
Sep 26, 2019 | 0.5600 | 0.5850 | 0.5347 | 0.5600 | 15,417 | +0.00(+0.00%) |
Sep 25, 2019 | 0.5775 | 0.6000 | 0.5402 | 0.5600 | 14,051 | -0.02(-3.03%) |
Sep 24, 2019 | 0.5700 | 0.5900 | 0.5500 | 0.5775 | 16,466 | +0.05(+8.59%) |
Sep 23, 2019 | 0.5387 | 0.5700 | 0.5100 | 0.5318 | 41,995 | -0.01(-1.28%) |
Sep 20, 2019 | 0.6000 | 0.6025 | 0.4501 | 0.5387 | 39,000 | -0.03(-5.49%) |
Sep 19, 2019 | 0.5500 | 0.5993 | 0.5300 | 0.5700 | 12,054 | +0.02(+3.64%) |
Sep 18, 2019 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 18,991 | +0.01(+0.92%) |
Sep 17, 2019 | 0.5900 | 0.6200 | 0.5400 | 0.5450 | 107,658 | +0.01(+2.81%) |
Sep 16, 2019 | 0.6485 | 0.6485 | 0.5025 | 0.5301 | 58,389 | -0.07(-12.38%) |
Sep 13, 2019 | 0.6700 | 0.6700 | 0.5900 | 0.6050 | 9,400 | +0.02(+3.68%) |
Sep 12, 2019 | 0.6349 | 0.6700 | 0.5600 | 0.5835 | 10,212 | -0.05(-8.10%) |
Sep 11, 2019 | 0.5925 | 0.6700 | 0.5527 | 0.6349 | 8,958 | +0.05(+9.28%) |
Sep 10, 2019 | 0.6700 | 0.6800 | 0.5810 | 0.5810 | 7,621 | -0.02(-3.20%) |
Sep 09, 2019 | 0.5500 | 0.6700 | 0.5300 | 0.6002 | 12,771 | -0.02(-3.24%) |
Sep 06, 2019 | 0.6034 | 0.6332 | 0.6001 | 0.6203 | 11,200 | +0.01(+2.16%) |
Sep 05, 2019 | 0.6030 | 0.6286 | 0.5700 | 0.6072 | 27,183 | -0.02(-3.08%) |
Sep 04, 2019 | 0.6300 | 0.6500 | 0.6030 | 0.6265 | 12,116 | -0.00(-0.56%) |
Sep 03, 2019 | 0.6500 | 0.6530 | 0.5501 | 0.6300 | 10,866 | -0.02(-3.08%) |
Aug 30, 2019 | 0.6500 | 0.6500 | 0.6500 | 230 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.6464 | 0.6752 | 0.6464 | 0.6500 | 1,079 | +0.01(+1.56%) |
Aug 28, 2019 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 3,745 | -0.01(-1.54%) |
Aug 27, 2019 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 986 | -0.03(-4.41%) |
Aug 26, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 530 | -0.00(-0.41%) |
Aug 23, 2019 | 0.6717 | 0.6828 | 0.6300 | 0.6828 | 3,600 | -0.02(-2.46%) |
Aug 22, 2019 | 0.6717 | 0.7011 | 0.6717 | 0.7000 | 10,961 | -0.02(-2.78%) |
Aug 21, 2019 | 0.7000 | 0.7342 | 0.6700 | 0.7200 | 15,990 | +0.03(+4.35%) |
Aug 20, 2019 | 0.6900 | 0.6911 | 0.6701 | 0.6900 | 9,035 | -0.01(-1.43%) |
Aug 19, 2019 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 6,379 | +0.00(+0.00%) |
Aug 16, 2019 | 0.6600 | 0.7094 | 0.6600 | 0.7000 | 17,900 | -0.01(-1.33%) |
Aug 15, 2019 | 0.6000 | 0.7099 | 0.5527 | 0.7094 | 6,290 | +0.11(+18.23%) |
Aug 14, 2019 | 0.6900 | 0.6910 | 0.5144 | 0.6000 | 17,933 | -0.09(-12.42%) |
Aug 13, 2019 | 0.6835 | 0.6900 | 0.6835 | 0.6851 | 1,614 | +0.01(+0.75%) |
Aug 12, 2019 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 6,548 | -0.01(-1.45%) |
Aug 09, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 1,300 | -0.04(-5.43%) |
Aug 08, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.7296 | 16,907 | -0.00(-0.04%) |
Aug 07, 2019 | 0.7335 | 0.7440 | 0.7002 | 0.7299 | 9,969 | -0.05(-6.38%) |
Aug 06, 2019 | 0.8500 | 0.8500 | 0.6724 | 0.7796 | 22,570 | +0.00(+0.46%) |
Aug 05, 2019 | 0.7000 | 0.7770 | 0.6400 | 0.7760 | 5,245 | +0.10(+14.08%) |
Aug 02, 2019 | 0.6400 | 0.7900 | 0.6400 | 0.6802 | 40,300 | -0.02(-2.61%) |
Aug 01, 2019 | 0.7900 | 0.7900 | 0.6984 | 0.6984 | 10,331 | -0.08(-10.46%) |
Jul 31, 2019 | 0.7600 | 0.8360 | 0.7600 | 0.7800 | 42,540 | +0.08(+11.43%) |
Jul 30, 2019 | 0.6797 | 0.7420 | 0.6797 | 0.7000 | 10,986 | +0.00(+0.24%) |
Jul 29, 2019 | 0.7200 | 0.7500 | 0.6700 | 0.6983 | 4,452 | -0.00(-0.60%) |
Jul 26, 2019 | 0.6980 | 0.7400 | 0.6800 | 0.7025 | 4,600 | -0.02(-2.17%) |
Jul 25, 2019 | 0.6800 | 0.7181 | 0.6700 | 0.7181 | 3,218 | +0.04(+5.60%) |
Jul 24, 2019 | 0.6636 | 0.7000 | 0.6636 | 0.6800 | 6,085 | -0.01(-2.07%) |
Jul 23, 2019 | 0.6956 | 0.6956 | 0.6800 | 0.6944 | 10,955 | +0.01(+2.12%) |
Jul 22, 2019 | 0.7350 | 0.7350 | 0.6700 | 0.6800 | 17,984 | -0.08(-10.53%) |
Jul 19, 2019 | 0.8000 | 0.8185 | 0.7600 | 0.7600 | 17,500 | -0.02(-3.15%) |
Jul 18, 2019 | 0.7200 | 0.8400 | 0.7200 | 0.7847 | 50,775 | +0.05(+7.49%) |
Jul 17, 2019 | 0.6600 | 0.7400 | 0.6500 | 0.7300 | 73,690 | +0.07(+10.61%) |
Jul 16, 2019 | 0.6400 | 0.6900 | 0.6000 | 0.6600 | 27,471 | -0.00(-0.02%) |
Jul 15, 2019 | 0.6200 | 0.6866 | 0.5500 | 0.6601 | 24,022 | +0.04(+6.45%) |
Jul 12, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6201 | 46,200 | -0.03(-4.60%) |
Jul 11, 2019 | 0.7540 | 0.7540 | 0.6227 | 0.6500 | 84,441 | -0.10(-13.37%) |
Jul 10, 2019 | 0.7500 | 0.7800 | 0.7500 | 0.7503 | 15,597 | -0.01(-1.92%) |
Jul 09, 2019 | 0.7300 | 0.7703 | 0.7300 | 0.7650 | 7,203 | -0.03(-3.16%) |
Jul 08, 2019 | 0.7597 | 0.8400 | 0.7597 | 0.7900 | 94,984 | +0.03(+3.40%) |
Jul 05, 2019 | 0.7741 | 0.7741 | 0.7300 | 0.7640 | 17,100 | -0.01(-1.00%) |
Jul 03, 2019 | 0.7600 | 0.8203 | 0.7000 | 0.7717 | 34,200 | -0.01(-1.06%) |
Jul 02, 2019 | 0.8206 | 0.8206 | 0.7401 | 0.7800 | 22,791 | -0.05(-6.02%) |