Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6700 | 0.6999 | 0.6150 | 0.6421 | 82,155 | -0.03(-3.81%) |
Sep 27, 2019 | 0.6525 | 0.7200 | 0.6525 | 0.6675 | 70,500 | -0.05(-7.14%) |
Sep 26, 2019 | 0.6990 | 0.7188 | 0.6601 | 0.7188 | 20,273 | -0.00(-0.17%) |
Sep 25, 2019 | 0.7119 | 0.7200 | 0.6511 | 0.7200 | 13,561 | -0.01(-1.07%) |
Sep 24, 2019 | 0.7800 | 0.7800 | 0.7110 | 0.7278 | 64,487 | -0.05(-6.69%) |
Sep 23, 2019 | 0.7489 | 0.7950 | 0.7233 | 0.7800 | 36,367 | -0.00(-0.09%) |
Sep 20, 2019 | 0.8200 | 0.8200 | 0.7151 | 0.7807 | 63,000 | -0.04(-4.79%) |
Sep 19, 2019 | 0.8300 | 0.8300 | 0.7500 | 0.8200 | 127,254 | +0.02(+2.50%) |
Sep 18, 2019 | 0.8280 | 0.8280 | 0.7410 | 0.8000 | 29,585 | +0.05(+6.51%) |
Sep 17, 2019 | 0.8588 | 0.8600 | 0.7410 | 0.7511 | 43,368 | -0.09(-11.23%) |
Sep 16, 2019 | 0.8200 | 0.8595 | 0.8003 | 0.8461 | 83,899 | +0.06(+8.27%) |
Sep 13, 2019 | 0.7800 | 0.8190 | 0.7400 | 0.7815 | 37,100 | +0.03(+4.20%) |
Sep 12, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 61,988 | +0.01(+1.34%) |
Sep 11, 2019 | 0.6869 | 0.7689 | 0.6550 | 0.7401 | 107,929 | +0.05(+8.00%) |
Sep 10, 2019 | 0.6900 | 0.7000 | 0.6401 | 0.6853 | 39,331 | -0.01(-2.10%) |
Sep 09, 2019 | 0.6980 | 0.7250 | 0.6300 | 0.7000 | 81,629 | +0.04(+5.58%) |
Sep 06, 2019 | 0.6980 | 0.7250 | 0.6410 | 0.6630 | 78,400 | -0.04(-5.29%) |
Sep 05, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.7000 | 89,237 | +0.00(+0.14%) |
Sep 04, 2019 | 0.6699 | 0.7150 | 0.6502 | 0.6990 | 51,029 | +0.03(+4.33%) |
Sep 03, 2019 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 77,116 | +0.01(+1.82%) |
Aug 30, 2019 | 0.6780 | 0.6780 | 0.6242 | 0.6580 | 30,100 | +0.00(+0.26%) |
Aug 29, 2019 | 0.6500 | 0.6842 | 0.6500 | 0.6563 | 94,583 | +0.00(+0.61%) |
Aug 28, 2019 | 0.6500 | 0.6700 | 0.6150 | 0.6523 | 47,872 | -0.00(-0.52%) |
Aug 27, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6557 | 69,606 | -0.01(-2.15%) |
Aug 26, 2019 | 0.6507 | 0.8000 | 0.6507 | 0.6701 | 219,478 | +0.04(+6.30%) |
Aug 23, 2019 | 0.7563 | 0.7563 | 0.6110 | 0.6304 | 141,200 | -0.11(-14.91%) |
Aug 22, 2019 | 0.8000 | 0.8000 | 0.7400 | 0.7409 | 109,081 | -0.07(-8.53%) |
Aug 21, 2019 | 0.8800 | 0.8800 | 0.7600 | 0.8100 | 165,986 | -0.01(-1.22%) |
Aug 20, 2019 | 0.8800 | 0.9000 | 0.7300 | 0.8200 | 259,325 | +0.01(+1.23%) |
Aug 19, 2019 | 0.7000 | 0.8300 | 0.6700 | 0.8100 | 332,882 | +0.11(+15.71%) |
Aug 16, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 97,800 | -0.10(-12.50%) |
Aug 15, 2019 | 0.7900 | 0.8000 | 0.7200 | 0.8000 | 125,704 | +0.02(+2.58%) |
Aug 14, 2019 | 0.6700 | 0.7850 | 0.6301 | 0.7799 | 116,487 | +0.04(+5.68%) |
Aug 13, 2019 | 0.7106 | 0.7380 | 0.6557 | 0.7380 | 142,851 | +0.02(+2.50%) |
Aug 12, 2019 | 0.6500 | 0.7500 | 0.6200 | 0.7200 | 371,852 | +0.09(+14.27%) |
Aug 09, 2019 | 0.9000 | 0.9000 | 0.6010 | 0.6301 | 836,500 | +0.10(+19.79%) |
Aug 08, 2019 | 0.6000 | 0.6080 | 0.5252 | 0.5260 | 356,049 | -0.11(-16.90%) |
Aug 07, 2019 | 0.7500 | 0.7500 | 0.5830 | 0.6330 | 126,232 | -0.05(-6.90%) |
Aug 06, 2019 | 0.7873 | 0.7873 | 0.6601 | 0.6799 | 78,922 | -0.10(-12.96%) |
Aug 05, 2019 | 0.7910 | 0.8350 | 0.7500 | 0.7811 | 112,162 | -0.03(-3.57%) |
Aug 02, 2019 | 0.8408 | 0.8450 | 0.7828 | 0.8100 | 22,200 | -0.02(-2.41%) |
Aug 01, 2019 | 0.8000 | 0.8500 | 0.7900 | 0.8300 | 88,854 | +0.04(+4.81%) |
Jul 31, 2019 | 0.8189 | 0.8300 | 0.7919 | 0.7919 | 75,432 | -0.02(-2.43%) |
Jul 30, 2019 | 0.8400 | 0.8499 | 0.8000 | 0.8116 | 106,072 | -0.03(-3.38%) |
Jul 29, 2019 | 0.8380 | 0.8900 | 0.8380 | 0.8400 | 121,593 | +0.01(+1.20%) |
Jul 26, 2019 | 0.8500 | 0.8501 | 0.8130 | 0.8300 | 59,100 | -0.02(-2.35%) |
Jul 25, 2019 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 187,378 | +0.05(+6.90%) |
Jul 24, 2019 | 0.9400 | 0.9400 | 0.7900 | 0.7951 | 342,542 | -0.12(-12.85%) |
Jul 23, 2019 | 1.000 | 1.000 | 0.8100 | 0.9123 | 353,376 | -0.13(-12.28%) |
Jul 22, 2019 | 1.120 | 1.120 | 1.010 | 1.040 | 139,828 | -0.07(-6.31%) |
Jul 19, 2019 | 1.120 | 1.145 | 1.110 | 1.110 | 23,100 | -0.03(-2.63%) |
Jul 18, 2019 | 1.160 | 1.180 | 1.100 | 1.140 | 26,163 | -0.04(-3.39%) |
Jul 17, 2019 | 1.120 | 1.200 | 1.120 | 1.180 | 93,573 | +0.01(+0.85%) |
Jul 16, 2019 | 1.140 | 1.180 | 1.130 | 1.170 | 86,471 | +0.02(+1.74%) |
Jul 15, 2019 | 1.201 | 1.236 | 1.150 | 1.150 | 42,116 | -0.07(-5.74%) |
Jul 12, 2019 | 1.300 | 1.300 | 1.160 | 1.220 | 231,300 | -0.13(-9.96%) |
Jul 11, 2019 | 1.310 | 1.400 | 1.310 | 1.355 | 25,033 | +0.03(+2.64%) |
Jul 10, 2019 | 1.370 | 1.370 | 1.300 | 1.320 | 63,817 | -0.04(-2.94%) |
Jul 09, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 9,677 | +0.04(+3.03%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.320 | 1.320 | 54,562 | -0.12(-8.33%) |
Jul 05, 2019 | 1.500 | 1.533 | 1.430 | 1.440 | 23,100 | -0.03(-2.04%) |
Jul 03, 2019 | 1.440 | 1.523 | 1.440 | 1.470 | 4,700 | +0.02(+1.38%) |
Jul 02, 2019 | 1.530 | 1.570 | 1.450 | 1.450 | 41,868 | -0.05(-3.33%) |