Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6442 | 0.6780 | 0.5821 | 0.6030 | 112,285 | -0.04(-5.78%) |
Sep 27, 2019 | 0.7000 | 0.7559 | 0.5401 | 0.6400 | 199,900 | -0.09(-12.29%) |
Sep 26, 2019 | 0.7636 | 0.7660 | 0.7200 | 0.7297 | 92,603 | +0.00(+0.65%) |
Sep 25, 2019 | 0.7723 | 0.8000 | 0.6721 | 0.7250 | 121,475 | -0.05(-6.87%) |
Sep 24, 2019 | 0.8247 | 0.8700 | 0.7265 | 0.7785 | 148,505 | -0.04(-5.06%) |
Sep 23, 2019 | 0.9000 | 0.9000 | 0.7500 | 0.8200 | 240,745 | -0.05(-5.80%) |
Sep 20, 2019 | 0.8200 | 0.8820 | 0.8045 | 0.8705 | 244,200 | +0.03(+4.00%) |
Sep 19, 2019 | 0.8919 | 0.9350 | 0.8010 | 0.8370 | 245,173 | -0.09(-9.88%) |
Sep 18, 2019 | 0.9237 | 0.9500 | 0.8800 | 0.9288 | 215,458 | +0.03(+3.20%) |
Sep 17, 2019 | 0.8900 | 0.9600 | 0.8500 | 0.9000 | 248,768 | +0.03(+3.32%) |
Sep 16, 2019 | 0.8500 | 0.8900 | 0.8100 | 0.8711 | 177,387 | +0.07(+8.22%) |
Sep 13, 2019 | 0.7300 | 0.8100 | 0.6830 | 0.8049 | 124,200 | +0.04(+4.83%) |
Sep 12, 2019 | 0.7400 | 0.7799 | 0.7000 | 0.7678 | 124,034 | -0.00(-0.27%) |
Sep 11, 2019 | 0.7300 | 0.7699 | 0.6675 | 0.7699 | 130,754 | +0.05(+6.25%) |
Sep 10, 2019 | 0.7830 | 0.7830 | 0.6351 | 0.7246 | 201,071 | -0.01(-1.41%) |
Sep 09, 2019 | 0.7297 | 0.8885 | 0.7109 | 0.7350 | 111,969 | +0.04(+5.60%) |
Sep 06, 2019 | 0.6900 | 0.7420 | 0.6722 | 0.6960 | 176,500 | +0.05(+7.08%) |
Sep 05, 2019 | 0.6100 | 0.6800 | 0.6000 | 0.6500 | 196,880 | +0.02(+3.83%) |
Sep 04, 2019 | 0.6436 | 0.6500 | 0.5890 | 0.6260 | 131,672 | +0.03(+4.33%) |
Sep 03, 2019 | 0.6000 | 0.6700 | 0.5800 | 0.6000 | 186,245 | -0.01(-1.80%) |
Aug 30, 2019 | 0.6700 | 0.7300 | 0.5821 | 0.6110 | 149,400 | -0.06(-9.31%) |
Aug 29, 2019 | 0.6200 | 0.6999 | 0.6114 | 0.6737 | 50,392 | +0.05(+8.35%) |
Aug 28, 2019 | 0.6291 | 0.6999 | 0.6042 | 0.6218 | 83,063 | +0.02(+3.60%) |
Aug 27, 2019 | 0.7100 | 0.7415 | 0.6001 | 0.6002 | 102,110 | -0.11(-15.60%) |
Aug 26, 2019 | 0.9000 | 0.9000 | 0.7000 | 0.7111 | 182,104 | -0.18(-20.55%) |
Aug 23, 2019 | 0.9221 | 0.9371 | 0.8950 | 0.8950 | 158,800 | -0.03(-2.72%) |
Aug 22, 2019 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 203,025 | -0.01(-1.08%) |
Aug 21, 2019 | 0.9700 | 0.9799 | 0.9200 | 0.9300 | 137,686 | -0.04(-4.52%) |
Aug 20, 2019 | 0.9650 | 0.9810 | 0.9550 | 0.9740 | 217,973 | +0.01(+0.83%) |
Aug 19, 2019 | 0.9700 | 1.010 | 0.9525 | 0.9660 | 174,446 | -0.02(-1.53%) |
Aug 16, 2019 | 0.9720 | 1.000 | 0.9651 | 0.9810 | 139,800 | -0.01(-0.56%) |
Aug 15, 2019 | 0.9760 | 0.9950 | 0.9601 | 0.9865 | 154,821 | -0.00(-0.35%) |
Aug 14, 2019 | 0.9629 | 0.9950 | 0.9629 | 0.9900 | 189,146 | +0.01(+1.02%) |
Aug 13, 2019 | 0.9801 | 1.010 | 0.9720 | 0.9800 | 203,344 | -0.03(-2.97%) |
Aug 12, 2019 | 0.9430 | 1.010 | 0.9401 | 1.010 | 185,243 | +0.07(+7.10%) |
Aug 09, 2019 | 0.9332 | 0.9550 | 0.9260 | 0.9430 | 124,700 | +0.00(+0.32%) |
Aug 08, 2019 | 0.9200 | 0.9400 | 0.8800 | 0.9400 | 89,739 | +0.01(+0.66%) |
Aug 07, 2019 | 0.8990 | 0.9350 | 0.8750 | 0.9338 | 272,442 | +0.02(+2.50%) |
Aug 06, 2019 | 0.9400 | 0.9400 | 0.9100 | 0.9110 | 130,412 | +0.01(+1.33%) |
Aug 05, 2019 | 0.9400 | 0.9680 | 0.8990 | 0.8990 | 125,076 | -0.02(-2.49%) |
Aug 02, 2019 | 0.9700 | 0.9800 | 0.9220 | 0.9220 | 129,200 | -0.03(-3.56%) |
Aug 01, 2019 | 0.9504 | 0.9927 | 0.9350 | 0.9560 | 160,710 | -0.02(-2.15%) |
Jul 31, 2019 | 0.9700 | 0.9911 | 0.9650 | 0.9770 | 126,830 | +0.02(+2.30%) |
Jul 30, 2019 | 0.9313 | 0.9749 | 0.9301 | 0.9550 | 149,567 | -0.00(-0.01%) |
Jul 29, 2019 | 0.9552 | 0.9749 | 0.9500 | 0.9551 | 104,384 | -0.02(-2.49%) |
Jul 26, 2019 | 0.9614 | 1.000 | 0.9449 | 0.9795 | 146,400 | +0.01(+0.88%) |
Jul 25, 2019 | 0.9810 | 1.010 | 0.9710 | 0.9710 | 156,755 | -0.02(-1.92%) |
Jul 24, 2019 | 0.9796 | 0.9983 | 0.9515 | 0.9900 | 146,246 | +0.03(+3.14%) |
Jul 23, 2019 | 0.9400 | 0.9890 | 0.8910 | 0.9599 | 94,762 | +0.01(+1.04%) |
Jul 22, 2019 | 1.000 | 1.045 | 0.8900 | 0.9500 | 278,367 | -0.03(-3.42%) |
Jul 19, 2019 | 0.9900 | 1.070 | 0.9836 | 0.9836 | 244,800 | -0.03(-2.61%) |
Jul 18, 2019 | 0.9700 | 1.010 | 0.9700 | 1.010 | 226,000 | +0.01(+1.00%) |
Jul 17, 2019 | 0.9564 | 1.010 | 0.9564 | 1.000 | 140,592 | +0.02(+2.28%) |
Jul 16, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9777 | 128,147 | -0.02(-1.54%) |
Jul 15, 2019 | 0.9600 | 0.9975 | 0.9600 | 0.9930 | 123,492 | +0.01(+0.51%) |
Jul 12, 2019 | 0.9622 | 0.9980 | 0.9622 | 0.9880 | 141,400 | +0.00(+0.50%) |
Jul 11, 2019 | 0.9710 | 1.000 | 0.9710 | 0.9831 | 136,609 | +0.02(+2.41%) |
Jul 10, 2019 | 1.000 | 1.010 | 0.9520 | 0.9600 | 95,617 | -0.05(-4.95%) |
Jul 09, 2019 | 0.9300 | 1.020 | 0.8900 | 1.010 | 129,148 | +0.08(+8.25%) |
Jul 08, 2019 | 0.9077 | 0.9450 | 0.9077 | 0.9330 | 137,376 | -0.01(-1.27%) |
Jul 05, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9450 | 188,700 | +0.02(+2.14%) |
Jul 03, 2019 | 0.9255 | 0.9300 | 0.8900 | 0.9252 | 72,800 | -0.00(-0.03%) |
Jul 02, 2019 | 0.9311 | 0.9598 | 0.8700 | 0.9255 | 163,334 | -0.00(-0.48%) |