Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.6890 | 0.6890 | 0.5900 | 0.6000 | 81,226 | -0.09(-12.92%) |
Jul 30, 2019 | 0.6600 | 0.6900 | 0.6387 | 0.6890 | 157,558 | +0.03(+4.41%) |
Jul 29, 2019 | 0.5500 | 0.7800 | 0.5500 | 0.6599 | 913,107 | +0.11(+20.00%) |
Jul 26, 2019 | 0.5299 | 0.5600 | 0.5299 | 0.5499 | 84,300 | +0.05(+9.98%) |
Jul 25, 2019 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | 46,332 | -0.01(-1.67%) |
Jul 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5085 | 14,676 | +0.01(+1.70%) |
Jul 23, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 23,251 | -0.02(-3.85%) |
Jul 22, 2019 | 0.5001 | 0.5200 | 0.4829 | 0.5200 | 73,777 | +0.01(+1.96%) |
Jul 19, 2019 | 0.5025 | 0.5195 | 0.4701 | 0.5100 | 30,100 | +0.01(+2.66%) |
Jul 18, 2019 | 0.5200 | 0.5200 | 0.4931 | 0.4968 | 8,683 | +0.01(+2.22%) |
Jul 17, 2019 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 11,215 | -0.03(-5.74%) |
Jul 16, 2019 | 0.5180 | 0.5199 | 0.4800 | 0.5156 | 12,895 | +0.02(+3.12%) |
Jul 15, 2019 | 0.5300 | 0.5301 | 0.4899 | 0.5000 | 53,365 | -0.02(-3.85%) |
Jul 12, 2019 | 0.5126 | 0.5299 | 0.5102 | 0.5200 | 10,800 | +0.01(+1.84%) |
Jul 11, 2019 | 0.5199 | 0.5199 | 0.5000 | 0.5106 | 77,891 | -0.01(-1.81%) |
Jul 10, 2019 | 0.5100 | 0.5300 | 0.5051 | 0.5200 | 37,452 | +0.00(+0.08%) |
Jul 09, 2019 | 0.5051 | 0.5390 | 0.5051 | 0.5196 | 16,508 | +0.01(+2.69%) |
Jul 08, 2019 | 0.5506 | 0.5700 | 0.5051 | 0.5060 | 59,763 | -0.03(-6.43%) |
Jul 05, 2019 | 0.5400 | 0.5496 | 0.5304 | 0.5408 | 18,600 | -0.01(-1.60%) |
Jul 03, 2019 | 0.5011 | 0.5599 | 0.5011 | 0.5496 | 14,100 | +0.03(+6.08%) |
Jul 02, 2019 | 0.5000 | 0.5695 | 0.4800 | 0.5181 | 111,090 | +0.03(+5.73%) |
Jul 01, 2019 | 0.4800 | 0.5090 | 0.4700 | 0.4900 | 18,437 | -0.02(-3.85%) |
Jun 28, 2019 | 0.4999 | 0.5300 | 0.4776 | 0.5096 | 40,000 | +0.02(+4.00%) |
Jun 27, 2019 | 0.4899 | 0.5300 | 0.4899 | 0.4900 | 73,677 | +0.01(+1.55%) |
Jun 26, 2019 | 0.5112 | 0.5500 | 0.4711 | 0.4825 | 80,959 | -0.04(-7.21%) |
Jun 25, 2019 | 0.5200 | 0.5597 | 0.5111 | 0.5200 | 63,870 | -0.03(-4.59%) |
Jun 24, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5450 | 78,063 | -0.02(-4.39%) |
Jun 21, 2019 | 0.5898 | 0.5980 | 0.5700 | 0.5700 | 8,000 | -0.03(-4.62%) |
Jun 20, 2019 | 0.6000 | 0.6250 | 0.5800 | 0.5976 | 65,439 | -0.00(-0.40%) |
Jun 19, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 21,847 | +0.00(+0.00%) |
Jun 18, 2019 | 0.5800 | 0.6100 | 0.5606 | 0.6000 | 41,014 | +0.01(+2.04%) |
Jun 17, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5880 | 15,125 | +0.01(+1.38%) |
Jun 14, 2019 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 76,900 | -0.01(-1.69%) |
Jun 13, 2019 | 0.6080 | 0.6080 | 0.5721 | 0.5900 | 34,363 | +0.01(+1.72%) |
Jun 12, 2019 | 0.6000 | 0.6180 | 0.5700 | 0.5800 | 108,789 | -0.02(-3.33%) |
Jun 11, 2019 | 0.5808 | 0.6180 | 0.5800 | 0.6000 | 36,951 | +0.02(+3.45%) |
Jun 10, 2019 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 130,895 | -0.01(-1.86%) |
Jun 07, 2019 | 0.5925 | 0.6338 | 0.5410 | 0.5910 | 233,300 | -0.01(-1.96%) |
Jun 06, 2019 | 0.5800 | 0.6338 | 0.5800 | 0.6028 | 74,010 | +0.00(+0.38%) |
Jun 05, 2019 | 0.6605 | 0.7300 | 0.5500 | 0.6005 | 154,793 | -0.04(-6.19%) |
Jun 04, 2019 | 0.6400 | 0.6900 | 0.6306 | 0.6401 | 25,328 | -0.02(-3.26%) |
Jun 03, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6617 | 73,194 | -0.04(-5.47%) |
May 31, 2019 | 0.6900 | 0.7393 | 0.6470 | 0.7000 | 236,200 | +0.02(+3.26%) |
May 30, 2019 | 0.6493 | 0.6850 | 0.6485 | 0.6779 | 15,645 | +0.01(+1.18%) |
May 29, 2019 | 0.7079 | 0.7079 | 0.6552 | 0.6700 | 19,116 | -0.01(-0.74%) |
May 28, 2019 | 0.6500 | 0.7100 | 0.6420 | 0.6750 | 29,254 | +0.00(+0.45%) |
May 24, 2019 | 0.6887 | 0.7243 | 0.6322 | 0.6720 | 44,400 | -0.03(-4.95%) |
May 23, 2019 | 0.7100 | 0.7100 | 0.6600 | 0.7070 | 62,372 | -0.00(-0.31%) |
May 22, 2019 | 0.6767 | 0.7199 | 0.6500 | 0.7092 | 104,103 | +0.06(+9.19%) |
May 21, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6495 | 66,948 | +0.01(+1.47%) |
May 20, 2019 | 0.6350 | 0.6680 | 0.6300 | 0.6401 | 39,719 | +0.01(+1.59%) |
May 17, 2019 | 0.6222 | 0.6799 | 0.6222 | 0.6301 | 83,800 | -0.05(-6.91%) |
May 16, 2019 | 0.7400 | 0.8000 | 0.6134 | 0.6769 | 342,077 | -0.06(-8.15%) |
May 15, 2019 | 0.7490 | 0.7701 | 0.7207 | 0.7370 | 65,492 | -0.01(-1.65%) |
May 14, 2019 | 0.7008 | 0.7494 | 0.7008 | 0.7494 | 30,397 | +0.04(+5.55%) |
May 13, 2019 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 178,979 | -0.05(-7.04%) |
May 10, 2019 | 0.7733 | 0.8150 | 0.7505 | 0.7638 | 113,100 | -0.04(-4.51%) |
May 09, 2019 | 0.8089 | 0.8102 | 0.7758 | 0.7999 | 62,009 | -0.01(-1.11%) |
May 08, 2019 | 0.8387 | 0.8499 | 0.8089 | 0.8089 | 60,746 | -0.03(-3.69%) |
May 07, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8399 | 40,206 | -0.01(-0.60%) |
May 06, 2019 | 0.8600 | 0.8600 | 0.8249 | 0.8450 | 43,535 | +0.00(+0.28%) |
May 03, 2019 | 0.8509 | 0.8600 | 0.8100 | 0.8426 | 181,700 | -0.02(-2.26%) |
May 02, 2019 | 0.8800 | 0.8800 | 0.8538 | 0.8621 | 37,919 | -0.02(-2.03%) |