Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7100 | 0.7200 | 0.6700 | 0.6801 | 108,286 | -0.00(-0.72%) |
Oct 30, 2019 | 0.6627 | 0.7500 | 0.6627 | 0.6850 | 124,036 | +0.02(+2.24%) |
Oct 29, 2019 | 0.7100 | 0.7450 | 0.6700 | 0.6700 | 265,843 | -0.04(-5.63%) |
Oct 28, 2019 | 0.6189 | 0.7400 | 0.6189 | 0.7100 | 550,733 | +0.10(+15.65%) |
Oct 25, 2019 | 0.6000 | 0.6150 | 0.5800 | 0.6139 | 66,800 | +0.03(+5.84%) |
Oct 24, 2019 | 0.5990 | 0.5990 | 0.5800 | 0.5800 | 113,720 | +0.00(+0.00%) |
Oct 23, 2019 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 81,499 | -0.01(-1.69%) |
Oct 22, 2019 | 0.5800 | 0.6080 | 0.5800 | 0.5900 | 43,744 | -0.01(-1.50%) |
Oct 21, 2019 | 0.6000 | 0.6279 | 0.5610 | 0.5990 | 110,219 | -0.03(-4.62%) |
Oct 18, 2019 | 0.6120 | 0.6399 | 0.5700 | 0.6280 | 95,800 | +0.02(+2.83%) |
Oct 17, 2019 | 0.6050 | 0.6400 | 0.6000 | 0.6107 | 132,838 | +0.01(+1.78%) |
Oct 16, 2019 | 0.6250 | 0.6800 | 0.5510 | 0.6000 | 158,870 | -0.03(-4.76%) |
Oct 15, 2019 | 0.6400 | 0.6400 | 0.6106 | 0.6300 | 150,277 | -0.01(-1.56%) |
Oct 14, 2019 | 0.5600 | 0.6409 | 0.5325 | 0.6400 | 178,445 | +0.10(+17.97%) |
Oct 11, 2019 | 0.5189 | 0.5650 | 0.5189 | 0.5425 | 368,000 | +0.02(+4.55%) |
Oct 10, 2019 | 0.5950 | 0.5950 | 0.5145 | 0.5189 | 330,667 | -0.07(-12.07%) |
Oct 09, 2019 | 0.5850 | 0.6100 | 0.5850 | 0.5901 | 54,581 | +0.00(+0.02%) |
Oct 08, 2019 | 0.6100 | 0.6145 | 0.5700 | 0.5900 | 116,865 | -0.03(-4.07%) |
Oct 07, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6150 | 83,476 | +0.01(+0.82%) |
Oct 04, 2019 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 168,900 | -0.03(-5.06%) |
Oct 03, 2019 | 0.6550 | 0.7100 | 0.6300 | 0.6425 | 160,799 | -0.03(-4.10%) |
Oct 02, 2019 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 112,717 | +0.02(+3.08%) |
Oct 01, 2019 | 0.6700 | 0.7100 | 0.6500 | 0.6500 | 123,312 | -0.04(-5.80%) |
Sep 30, 2019 | 0.6800 | 0.7100 | 0.6700 | 0.6900 | 79,384 | +0.01(+1.46%) |
Sep 27, 2019 | 0.6650 | 0.7199 | 0.6650 | 0.6801 | 100,900 | -0.04(-5.54%) |
Sep 26, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.7200 | 118,196 | -0.02(-2.70%) |
Sep 25, 2019 | 0.7000 | 0.7400 | 0.6600 | 0.7400 | 120,413 | +0.03(+4.23%) |
Sep 24, 2019 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 102,747 | -0.02(-2.74%) |
Sep 23, 2019 | 0.7800 | 0.8300 | 0.7300 | 0.7300 | 239,708 | -0.09(-10.98%) |
Sep 20, 2019 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 105,500 | -0.04(-4.65%) |
Sep 19, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 137,522 | -0.04(-4.18%) |
Sep 18, 2019 | 0.9100 | 0.9200 | 0.8800 | 0.8975 | 37,738 | -0.02(-2.45%) |
Sep 17, 2019 | 0.9299 | 0.9299 | 0.8700 | 0.9200 | 130,374 | +0.02(+2.22%) |
Sep 16, 2019 | 0.9300 | 0.9650 | 0.8700 | 0.9000 | 101,351 | -0.03(-3.23%) |
Sep 13, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 56,100 | +0.00(+0.00%) |
Sep 12, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 92,723 | -0.04(-4.12%) |
Sep 11, 2019 | 0.9650 | 0.9750 | 0.9300 | 0.9700 | 99,276 | +0.01(+0.73%) |
Sep 10, 2019 | 0.9670 | 0.9750 | 0.9201 | 0.9630 | 77,700 | +0.03(+2.99%) |
Sep 09, 2019 | 0.9700 | 0.9850 | 0.9200 | 0.9350 | 101,663 | -0.04(-3.79%) |
Sep 06, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9718 | 77,200 | +0.01(+0.70%) |
Sep 05, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9650 | 57,667 | -0.01(-1.03%) |
Sep 04, 2019 | 0.9550 | 0.9900 | 0.9400 | 0.9750 | 111,831 | +0.02(+2.09%) |
Sep 03, 2019 | 0.9889 | 0.9889 | 0.9400 | 0.9550 | 100,964 | +0.01(+0.53%) |
Aug 30, 2019 | 0.9200 | 0.9898 | 0.9200 | 0.9500 | 171,200 | +0.03(+3.26%) |
Aug 29, 2019 | 0.9330 | 0.9400 | 0.8900 | 0.9200 | 183,015 | -0.02(-1.71%) |
Aug 28, 2019 | 0.9500 | 0.9800 | 0.9320 | 0.9360 | 154,851 | -0.04(-4.49%) |
Aug 27, 2019 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 115,046 | -0.01(-1.01%) |
Aug 26, 2019 | 0.9900 | 1.030 | 0.9510 | 0.9900 | 228,458 | -0.03(-2.94%) |
Aug 23, 2019 | 1.050 | 1.070 | 0.9800 | 1.020 | 152,400 | -0.03(-2.86%) |
Aug 22, 2019 | 1.060 | 1.090 | 0.9800 | 1.050 | 555,024 | -0.03(-2.78%) |
Aug 21, 2019 | 1.180 | 1.180 | 1.060 | 1.080 | 267,025 | -0.06(-5.26%) |
Aug 20, 2019 | 1.190 | 1.190 | 1.020 | 1.140 | 355,188 | -0.01(-0.87%) |
Aug 19, 2019 | 0.9800 | 1.230 | 0.9700 | 1.150 | 1,070,819 | +0.20(+21.05%) |
Aug 16, 2019 | 0.8300 | 0.9500 | 0.8300 | 0.9500 | 201,200 | +0.13(+15.71%) |
Aug 15, 2019 | 0.9110 | 0.9350 | 0.8200 | 0.8210 | 231,443 | -0.10(-10.76%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.9011 | 0.9200 | 184,848 | -0.05(-5.15%) |
Aug 13, 2019 | 0.9950 | 0.9950 | 0.8500 | 0.9700 | 487,402 | -0.03(-2.90%) |
Aug 12, 2019 | 1.130 | 1.167 | 0.9606 | 0.9990 | 690,627 | -0.10(-9.18%) |
Aug 09, 2019 | 1.100 | 1.280 | 1.070 | 1.100 | 1,999,200 | +0.04(+3.77%) |
Aug 08, 2019 | 0.7700 | 1.140 | 0.7590 | 1.060 | 1,726,121 | +0.28(+35.90%) |
Aug 07, 2019 | 0.7800 | 0.8140 | 0.7610 | 0.7800 | 584,721 | -0.05(-6.36%) |
Aug 06, 2019 | 0.6000 | 0.8500 | 0.5800 | 0.8330 | 1,233,040 | +0.26(+46.14%) |
Aug 05, 2019 | 0.5400 | 0.5750 | 0.5400 | 0.5700 | 251,868 | +0.03(+5.56%) |
Aug 02, 2019 | 0.5010 | 0.5500 | 0.5010 | 0.5400 | 109,500 | +0.02(+4.83%) |