Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8500 | 0.8693 | 0.8301 | 0.8563 | 47,658 | -0.00(-0.43%) |
Jul 30, 2019 | 0.8822 | 0.9200 | 0.8579 | 0.8600 | 54,079 | -0.06(-6.29%) |
Jul 29, 2019 | 0.8614 | 0.9749 | 0.8301 | 0.9177 | 310,634 | +0.03(+3.23%) |
Jul 26, 2019 | 0.8700 | 0.9000 | 0.8300 | 0.8890 | 179,100 | +0.02(+2.83%) |
Jul 25, 2019 | 0.8520 | 0.9400 | 0.8244 | 0.8645 | 141,632 | +0.02(+2.92%) |
Jul 24, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 6,997 | +0.01(+1.20%) |
Jul 23, 2019 | 0.8100 | 0.8531 | 0.8100 | 0.8300 | 39,508 | +0.03(+3.70%) |
Jul 22, 2019 | 0.8715 | 0.8715 | 0.8000 | 0.8004 | 13,071 | -0.03(-3.57%) |
Jul 19, 2019 | 0.8400 | 0.8800 | 0.8300 | 0.8300 | 9,100 | -0.00(-0.35%) |
Jul 18, 2019 | 0.8512 | 0.8561 | 0.8100 | 0.8329 | 14,272 | -0.03(-3.15%) |
Jul 17, 2019 | 0.8700 | 0.8700 | 0.8100 | 0.8600 | 11,211 | -0.01(-1.50%) |
Jul 16, 2019 | 0.8710 | 0.8799 | 0.8558 | 0.8731 | 5,461 | -0.01(-0.72%) |
Jul 15, 2019 | 0.8795 | 0.8900 | 0.8601 | 0.8794 | 9,938 | +0.00(+0.50%) |
Jul 12, 2019 | 0.8904 | 0.8904 | 0.8707 | 0.8750 | 17,200 | -0.01(-1.29%) |
Jul 11, 2019 | 0.8800 | 0.9299 | 0.8800 | 0.8864 | 12,648 | +0.01(+0.73%) |
Jul 10, 2019 | 0.8852 | 0.8982 | 0.8800 | 0.8800 | 12,368 | -0.04(-4.35%) |
Jul 09, 2019 | 0.8982 | 0.9317 | 0.8982 | 0.9200 | 4,627 | -0.01(-1.25%) |
Jul 08, 2019 | 0.9500 | 0.9500 | 0.9300 | 0.9316 | 12,396 | +0.00(+0.17%) |
Jul 05, 2019 | 0.8750 | 0.9399 | 0.8700 | 0.9300 | 25,500 | +0.06(+6.81%) |
Jul 03, 2019 | 0.9000 | 0.9399 | 0.8456 | 0.8707 | 33,000 | -0.04(-4.32%) |
Jul 02, 2019 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 46,495 | -0.01(-0.66%) |
Jul 01, 2019 | 0.9000 | 0.9872 | 0.9000 | 0.9160 | 92,499 | +0.03(+2.93%) |
Jun 28, 2019 | 0.8400 | 0.8925 | 0.8001 | 0.8899 | 82,700 | +0.06(+7.35%) |
Jun 27, 2019 | 0.8500 | 0.8500 | 0.8106 | 0.8290 | 30,979 | +0.00(+0.00%) |
Jun 26, 2019 | 0.8699 | 0.8699 | 0.8101 | 0.8290 | 48,871 | -0.04(-4.70%) |
Jun 25, 2019 | 0.9182 | 0.9182 | 0.8301 | 0.8699 | 17,873 | +0.02(+2.34%) |
Jun 24, 2019 | 0.8752 | 0.9097 | 0.8482 | 0.8500 | 69,320 | -0.02(-2.31%) |
Jun 21, 2019 | 0.9199 | 0.9199 | 0.8612 | 0.8701 | 43,900 | -0.01(-1.67%) |
Jun 20, 2019 | 0.9148 | 0.9200 | 0.8614 | 0.8849 | 65,084 | +0.01(+1.19%) |
Jun 19, 2019 | 0.8900 | 0.9318 | 0.8608 | 0.8745 | 50,716 | -0.02(-1.74%) |
Jun 18, 2019 | 0.8360 | 0.9998 | 0.8308 | 0.8900 | 530,178 | +0.09(+10.82%) |
Jun 17, 2019 | 0.8200 | 0.8749 | 0.8000 | 0.8031 | 146,797 | -0.03(-3.16%) |
Jun 14, 2019 | 0.8501 | 0.8532 | 0.8000 | 0.8293 | 59,400 | -0.03(-3.33%) |
Jun 13, 2019 | 0.8900 | 0.9000 | 0.8500 | 0.8579 | 32,673 | -0.01(-1.40%) |
Jun 12, 2019 | 0.9088 | 0.9088 | 0.8600 | 0.8701 | 42,072 | -0.05(-5.41%) |
Jun 11, 2019 | 0.8617 | 0.9499 | 0.8600 | 0.9199 | 122,417 | +0.05(+5.72%) |
Jun 10, 2019 | 0.8800 | 0.8900 | 0.8300 | 0.8701 | 23,153 | -0.01(-1.13%) |
Jun 07, 2019 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 12,800 | +0.04(+4.75%) |
Jun 06, 2019 | 0.8500 | 0.8899 | 0.8300 | 0.8401 | 71,612 | -0.04(-4.53%) |
Jun 05, 2019 | 0.8920 | 0.8920 | 0.8402 | 0.8800 | 37,849 | -0.01(-1.35%) |
Jun 04, 2019 | 0.8697 | 0.9000 | 0.8025 | 0.8920 | 103,870 | +0.02(+1.84%) |
Jun 03, 2019 | 0.8616 | 0.8900 | 0.8261 | 0.8759 | 81,270 | -0.02(-1.90%) |
May 31, 2019 | 0.9100 | 0.9299 | 0.8500 | 0.8929 | 44,000 | -0.01(-1.53%) |
May 30, 2019 | 0.8880 | 0.9456 | 0.8632 | 0.9068 | 41,415 | -0.00(-0.35%) |
May 29, 2019 | 1.020 | 1.040 | 0.9100 | 0.9100 | 57,658 | -0.11(-10.78%) |
May 28, 2019 | 1.040 | 1.050 | 1.010 | 1.020 | 55,112 | -0.04(-3.77%) |
May 24, 2019 | 1.010 | 1.060 | 1.010 | 1.060 | 42,400 | +0.03(+2.63%) |
May 23, 2019 | 1.050 | 1.053 | 1.010 | 1.033 | 29,708 | -0.01(-0.69%) |
May 22, 2019 | 1.060 | 1.070 | 1.030 | 1.040 | 11,805 | -0.03(-2.80%) |
May 21, 2019 | 1.080 | 1.090 | 1.049 | 1.070 | 49,332 | -0.01(-1.10%) |
May 20, 2019 | 1.110 | 1.130 | 1.050 | 1.082 | 44,835 | +0.00(+0.18%) |
May 17, 2019 | 1.080 | 1.150 | 1.042 | 1.080 | 66,100 | -0.02(-1.82%) |
May 16, 2019 | 1.098 | 1.149 | 1.090 | 1.100 | 55,538 | +0.02(+1.85%) |
May 15, 2019 | 1.110 | 1.150 | 1.080 | 1.080 | 33,415 | -0.06(-5.26%) |
May 14, 2019 | 1.120 | 1.150 | 1.110 | 1.140 | 24,594 | -0.00(-0.29%) |
May 13, 2019 | 1.160 | 1.170 | 1.090 | 1.143 | 68,987 | -0.03(-2.70%) |
May 10, 2019 | 1.160 | 1.190 | 1.160 | 1.175 | 32,900 | -0.00(-0.42%) |
May 09, 2019 | 1.170 | 1.250 | 1.137 | 1.180 | 53,032 | +0.01(+0.85%) |
May 08, 2019 | 1.140 | 1.270 | 1.130 | 1.170 | 158,246 | -0.01(-0.85%) |
May 07, 2019 | 1.260 | 1.260 | 1.161 | 1.180 | 44,107 | -0.04(-3.28%) |
May 06, 2019 | 1.070 | 1.270 | 1.065 | 1.220 | 115,482 | +0.02(+1.68%) |
May 03, 2019 | 1.200 | 1.240 | 1.120 | 1.200 | 129,500 | +0.09(+8.09%) |
May 02, 2019 | 1.130 | 1.230 | 1.100 | 1.110 | 34,734 | -0.03(-2.67%) |