Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.7491 | 0.7700 | 0.6700 | 0.7318 | 13,674 | +0.02(+2.90%) |
Sep 27, 2019 | 0.7300 | 0.7700 | 0.6700 | 0.7112 | 37,300 | -0.04(-5.17%) |
Sep 26, 2019 | 0.7505 | 0.7750 | 0.7312 | 0.7500 | 8,460 | -0.00(-0.07%) |
Sep 25, 2019 | 0.7531 | 0.7950 | 0.7311 | 0.7505 | 10,107 | -0.03(-4.39%) |
Sep 24, 2019 | 0.6700 | 0.8000 | 0.6700 | 0.7850 | 62,573 | +0.05(+6.80%) |
Sep 23, 2019 | 0.7200 | 0.7897 | 0.7100 | 0.7350 | 20,294 | +0.01(+0.68%) |
Sep 20, 2019 | 0.7800 | 0.8000 | 0.7000 | 0.7300 | 54,000 | -0.05(-6.71%) |
Sep 19, 2019 | 0.8000 | 0.8095 | 0.7601 | 0.7825 | 29,353 | -0.03(-3.40%) |
Sep 18, 2019 | 0.8300 | 0.8350 | 0.7553 | 0.8100 | 31,009 | -0.02(-2.46%) |
Sep 17, 2019 | 0.8800 | 0.8800 | 0.8300 | 0.8304 | 26,128 | -0.03(-3.73%) |
Sep 16, 2019 | 0.8352 | 0.9500 | 0.8002 | 0.8626 | 50,807 | +0.05(+6.49%) |
Sep 13, 2019 | 0.7438 | 0.8100 | 0.7438 | 0.8100 | 38,300 | +0.09(+12.17%) |
Sep 12, 2019 | 0.7500 | 0.8200 | 0.6375 | 0.7221 | 32,658 | -0.03(-3.73%) |
Sep 11, 2019 | 0.7496 | 0.8100 | 0.7400 | 0.7501 | 11,856 | -0.04(-5.05%) |
Sep 10, 2019 | 0.8000 | 0.8000 | 0.5400 | 0.7900 | 98,429 | -0.01(-1.00%) |
Sep 09, 2019 | 0.7700 | 0.7999 | 0.7600 | 0.7980 | 38,987 | +0.02(+3.01%) |
Sep 06, 2019 | 0.7700 | 0.7793 | 0.7700 | 0.7747 | 4,300 | -0.00(-0.59%) |
Sep 05, 2019 | 0.7749 | 0.7798 | 0.7605 | 0.7793 | 10,145 | +0.01(+1.34%) |
Sep 04, 2019 | 0.7710 | 0.8000 | 0.7605 | 0.7690 | 41,461 | -0.02(-2.66%) |
Sep 03, 2019 | 0.7900 | 0.8295 | 0.7900 | 0.7900 | 13,930 | -0.00(-0.01%) |
Aug 30, 2019 | 0.8400 | 0.9000 | 0.7705 | 0.7901 | 44,800 | -0.06(-7.05%) |
Aug 29, 2019 | 0.8725 | 0.8991 | 0.8310 | 0.8500 | 48,110 | -0.04(-4.49%) |
Aug 28, 2019 | 0.7900 | 0.9000 | 0.7600 | 0.8900 | 71,376 | +0.10(+13.03%) |
Aug 27, 2019 | 0.7551 | 0.8037 | 0.7520 | 0.7874 | 37,974 | +0.02(+2.26%) |
Aug 26, 2019 | 0.8500 | 0.8500 | 0.7000 | 0.7700 | 87,346 | -0.05(-6.21%) |
Aug 23, 2019 | 0.8093 | 0.8275 | 0.7811 | 0.8210 | 20,500 | +0.02(+2.62%) |
Aug 22, 2019 | 0.7501 | 0.8400 | 0.7501 | 0.8000 | 15,986 | -0.01(-0.62%) |
Aug 21, 2019 | 0.7987 | 0.8500 | 0.7525 | 0.8050 | 25,092 | +0.04(+4.55%) |
Aug 20, 2019 | 0.7300 | 0.8000 | 0.7280 | 0.7700 | 42,221 | +0.02(+2.68%) |
Aug 19, 2019 | 0.7400 | 0.7699 | 0.7300 | 0.7499 | 24,570 | -0.00(-0.01%) |
Aug 16, 2019 | 0.7815 | 0.7940 | 0.7400 | 0.7500 | 42,500 | -0.05(-5.66%) |
Aug 15, 2019 | 0.7500 | 0.8600 | 0.7300 | 0.7950 | 36,914 | +0.06(+7.58%) |
Aug 14, 2019 | 0.7849 | 0.7849 | 0.6000 | 0.7390 | 96,106 | -0.05(-5.85%) |
Aug 13, 2019 | 0.7650 | 0.8600 | 0.7501 | 0.7849 | 36,587 | +0.00(+0.63%) |
Aug 12, 2019 | 0.8120 | 0.8449 | 0.7800 | 0.7800 | 65,367 | -0.05(-6.36%) |
Aug 09, 2019 | 0.8400 | 0.8500 | 0.8120 | 0.8330 | 20,200 | -0.03(-3.17%) |
Aug 08, 2019 | 0.8000 | 0.8712 | 0.8000 | 0.8603 | 46,933 | +0.02(+2.42%) |
Aug 07, 2019 | 0.8200 | 0.8700 | 0.7600 | 0.8400 | 100,140 | -0.04(-4.11%) |
Aug 06, 2019 | 0.8780 | 0.8990 | 0.8300 | 0.8760 | 9,623 | -0.02(-2.67%) |
Aug 05, 2019 | 0.8800 | 0.9046 | 0.8200 | 0.9000 | 66,849 | +0.02(+2.19%) |
Aug 02, 2019 | 0.8800 | 0.9280 | 0.8800 | 0.8807 | 17,500 | +0.01(+1.11%) |
Aug 01, 2019 | 0.8900 | 0.9500 | 0.8710 | 0.8710 | 42,260 | -0.05(-5.33%) |
Jul 31, 2019 | 0.9800 | 0.9800 | 0.8700 | 0.9200 | 28,893 | -0.03(-3.16%) |
Jul 30, 2019 | 0.8400 | 0.9900 | 0.8300 | 0.9500 | 47,809 | +0.07(+7.91%) |
Jul 29, 2019 | 0.8700 | 0.9000 | 0.8101 | 0.8804 | 49,947 | -0.00(-0.09%) |
Jul 26, 2019 | 0.9180 | 0.9500 | 0.8700 | 0.8812 | 118,200 | -0.02(-2.09%) |
Jul 25, 2019 | 1.080 | 1.090 | 0.8100 | 0.9000 | 254,233 | -0.21(-18.92%) |
Jul 24, 2019 | 1.090 | 1.130 | 1.070 | 1.110 | 20,229 | -0.01(-0.89%) |
Jul 23, 2019 | 1.160 | 1.160 | 1.060 | 1.120 | 94,174 | -0.02(-1.75%) |
Jul 22, 2019 | 1.130 | 1.160 | 1.051 | 1.140 | 47,095 | +0.02(+1.79%) |
Jul 19, 2019 | 1.130 | 1.165 | 1.080 | 1.120 | 56,100 | -0.04(-3.45%) |
Jul 18, 2019 | 1.160 | 1.180 | 1.110 | 1.160 | 61,690 | -0.02(-1.69%) |
Jul 17, 2019 | 1.240 | 1.240 | 1.160 | 1.180 | 26,443 | -0.04(-3.28%) |
Jul 16, 2019 | 1.240 | 1.240 | 1.180 | 1.220 | 44,127 | +0.00(+0.00%) |
Jul 15, 2019 | 1.230 | 1.310 | 1.180 | 1.220 | 71,030 | -0.01(-0.81%) |
Jul 12, 2019 | 1.200 | 1.290 | 1.200 | 1.230 | 63,100 | +0.02(+1.54%) |
Jul 11, 2019 | 1.270 | 1.330 | 1.200 | 1.211 | 100,647 | -0.07(-5.36%) |
Jul 10, 2019 | 1.190 | 1.370 | 1.190 | 1.280 | 144,837 | +0.09(+7.56%) |
Jul 09, 2019 | 1.120 | 1.230 | 1.100 | 1.190 | 94,039 | +0.08(+7.21%) |
Jul 08, 2019 | 1.120 | 1.170 | 1.089 | 1.110 | 110,327 | -0.02(-1.77%) |
Jul 05, 2019 | 1.170 | 1.200 | 1.130 | 1.130 | 42,600 | -0.05(-4.25%) |
Jul 03, 2019 | 1.200 | 1.200 | 1.110 | 1.180 | 53,900 | +0.02(+1.73%) |
Jul 02, 2019 | 1.100 | 1.190 | 1.100 | 1.160 | 116,569 | +0.07(+6.42%) |