Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.7857 | 0.8064 | 0.7857 | 0.7960 | 180,720 | +0.01(+0.65%) |
Sep 27, 2019 | 0.7909 | 0.8012 | 0.7909 | 0.7909 | 159,602 | +0.00(+0.00%) |
Sep 26, 2019 | 0.7909 | 0.7960 | 0.7857 | 0.7909 | 139,272 | +0.01(+1.32%) |
Sep 25, 2019 | 0.7754 | 0.7909 | 0.7754 | 0.7805 | 826,719 | +0.01(+0.67%) |
Sep 24, 2019 | 0.7857 | 0.7909 | 0.7624 | 0.7754 | 50,778 | -0.01(-1.86%) |
Sep 23, 2019 | 0.7960 | 0.7960 | 0.7843 | 0.7900 | 32,481 | -0.00(-0.10%) |
Sep 20, 2019 | 0.7909 | 0.7960 | 0.7805 | 0.7909 | 96,535 | -0.01(-0.65%) |
Sep 19, 2019 | 0.7909 | 0.7960 | 0.7754 | 0.7960 | 75,529 | +0.01(+1.32%) |
Sep 18, 2019 | 0.7805 | 0.7960 | 0.7805 | 0.7857 | 70,710 | -0.01(-0.65%) |
Sep 17, 2019 | 0.7960 | 0.7960 | 0.7650 | 0.7909 | 785,383 | -0.07(-7.83%) |
Sep 16, 2019 | 0.8632 | 0.8632 | 0.8529 | 0.8581 | 71,051 | -0.01(-0.59%) |
Sep 13, 2019 | 0.8477 | 0.8674 | 0.8477 | 0.8632 | 112,012 | +0.01(+1.21%) |
Sep 12, 2019 | 0.8581 | 0.8581 | 0.8477 | 0.8529 | 168,335 | +0.00(+0.00%) |
Sep 11, 2019 | 0.8736 | 0.8736 | 0.8529 | 0.8529 | 118,419 | +0.01(+0.61%) |
Sep 10, 2019 | 0.8426 | 0.8706 | 0.8426 | 0.8477 | 43,609 | +0.01(+0.61%) |
Sep 09, 2019 | 0.8477 | 0.8529 | 0.8426 | 0.8426 | 107,713 | -0.01(-1.21%) |
Sep 06, 2019 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 2,514 | -0.01(-0.60%) |
Sep 05, 2019 | 0.8477 | 0.8736 | 0.8426 | 0.8581 | 253,176 | +0.01(+0.80%) |
Sep 04, 2019 | 0.8537 | 0.8572 | 0.8426 | 0.8512 | 28,223 | -0.00(-0.19%) |
Sep 03, 2019 | 0.8426 | 0.8581 | 0.8426 | 0.8529 | 60,366 | +0.01(+1.23%) |
Aug 30, 2019 | 0.8374 | 0.8529 | 0.8374 | 0.8426 | 10,253 | +0.01(+0.62%) |
Aug 29, 2019 | 0.8322 | 0.8477 | 0.8322 | 0.8374 | 22,702 | +0.01(+0.62%) |
Aug 28, 2019 | 0.8271 | 0.8374 | 0.8219 | 0.8322 | 22,344 | -0.00(-0.55%) |
Aug 27, 2019 | 0.8487 | 0.8503 | 0.8219 | 0.8368 | 150,605 | -0.01(-1.29%) |
Aug 26, 2019 | 0.8529 | 0.8581 | 0.8064 | 0.8477 | 218,410 | +0.00(+0.00%) |
Aug 23, 2019 | 0.8542 | 0.8564 | 0.8426 | 0.8477 | 35,983 | -0.02(-2.38%) |
Aug 22, 2019 | 0.8943 | 0.8943 | 0.8426 | 0.8684 | 66,605 | -0.02(-2.33%) |
Aug 21, 2019 | 0.8632 | 0.8891 | 0.8581 | 0.8891 | 268,838 | +0.02(+2.38%) |
Aug 20, 2019 | 0.8684 | 0.8684 | 0.8477 | 0.8684 | 126,111 | +0.01(+1.20%) |
Aug 19, 2019 | 0.8477 | 0.8684 | 0.8322 | 0.8581 | 602,288 | +0.02(+1.84%) |
Aug 16, 2019 | 0.7960 | 0.8543 | 0.7857 | 0.8426 | 687,162 | +0.05(+5.84%) |
Aug 15, 2019 | 0.8426 | 0.8426 | 0.7702 | 0.7960 | 450,238 | +0.01(+0.65%) |
Aug 14, 2019 | 0.8167 | 0.8167 | 0.7909 | 0.7909 | 92,643 | -0.01(-1.29%) |
Aug 13, 2019 | 0.8025 | 0.8265 | 0.8012 | 0.8012 | 10,953 | -0.01(-1.66%) |
Aug 12, 2019 | 0.8219 | 0.8219 | 0.7857 | 0.8148 | 111,333 | -0.01(-0.87%) |
Aug 09, 2019 | 0.8064 | 0.8271 | 0.8064 | 0.8219 | 101,565 | +0.02(+2.58%) |
Aug 08, 2019 | 0.8012 | 0.8322 | 0.7960 | 0.8012 | 39,832 | +0.01(+0.65%) |
Aug 07, 2019 | 0.8012 | 0.8167 | 0.7857 | 0.7960 | 79,166 | -0.01(-1.28%) |
Aug 06, 2019 | 0.8064 | 0.8322 | 0.8012 | 0.8064 | 16,931 | +0.01(+0.65%) |
Aug 05, 2019 | 0.8322 | 0.8322 | 0.8012 | 0.8012 | 26,476 | -0.04(-4.32%) |
Aug 02, 2019 | 0.8374 | 0.8374 | 0.8012 | 0.8374 | 42,173 | +0.02(+1.89%) |
Aug 01, 2019 | 0.8219 | 0.8374 | 0.8219 | 0.8219 | 21,181 | +0.02(+2.58%) |
Jul 31, 2019 | 0.8115 | 0.8374 | 0.8012 | 0.8012 | 150,225 | +0.00(+0.00%) |
Jul 30, 2019 | 0.8012 | 0.8284 | 0.8012 | 0.8012 | 108,802 | +0.00(+0.00%) |
Jul 29, 2019 | 0.7909 | 0.8167 | 0.7857 | 0.8012 | 52,889 | +0.01(+1.31%) |
Jul 26, 2019 | 0.7909 | 0.7960 | 0.7857 | 0.7909 | 92,666 | -0.01(-0.65%) |
Jul 25, 2019 | 0.7909 | 0.8012 | 0.7857 | 0.7960 | 37,312 | -0.01(-0.65%) |
Jul 24, 2019 | 0.7858 | 0.8038 | 0.7702 | 0.8012 | 244,244 | +0.02(+1.97%) |
Jul 23, 2019 | 0.7857 | 0.7925 | 0.7805 | 0.7857 | 248,430 | +0.00(+0.00%) |
Jul 22, 2019 | 0.7857 | 0.7986 | 0.7857 | 0.7857 | 70,973 | +0.00(+0.00%) |
Jul 19, 2019 | 0.7909 | 0.8064 | 0.7857 | 0.7857 | 132,905 | +0.00(+0.00%) |
Jul 18, 2019 | 0.7857 | 0.8012 | 0.7857 | 0.7857 | 137,229 | +0.00(+0.00%) |
Jul 17, 2019 | 0.7909 | 0.8025 | 0.7857 | 0.7857 | 180,941 | -0.01(-0.65%) |
Jul 16, 2019 | 0.8115 | 0.8115 | 0.7909 | 0.7909 | 96,107 | -0.01(-1.38%) |
Jul 15, 2019 | 0.8012 | 0.8064 | 0.7935 | 0.8019 | 85,699 | +0.01(+1.40%) |
Jul 12, 2019 | 0.8115 | 0.8115 | 0.7909 | 0.7909 | 97,502 | -0.03(-3.77%) |
Jul 11, 2019 | 0.8219 | 0.8219 | 0.7857 | 0.8219 | 103,267 | +0.03(+3.92%) |
Jul 10, 2019 | 0.7909 | 0.8271 | 0.7857 | 0.7909 | 55,371 | +0.01(+0.66%) |
Jul 09, 2019 | 0.7909 | 0.7986 | 0.7857 | 0.7857 | 80,925 | -0.01(-0.65%) |
Jul 08, 2019 | 0.7960 | 0.8064 | 0.7909 | 0.7909 | 81,312 | -0.01(-1.77%) |
Jul 05, 2019 | 0.8023 | 0.8064 | 0.7909 | 0.8051 | 47,397 | -0.00(-0.16%) |
Jul 03, 2019 | 0.7909 | 0.8064 | 0.7857 | 0.8064 | 215,705 | +0.01(+1.30%) |
Jul 02, 2019 | 0.7909 | 0.8073 | 0.7857 | 0.7960 | 278,651 | +0.01(+1.32%) |