Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8542 | 0.8926 | 0.8370 | 0.8370 | 87,404 | -0.02(-2.17%) |
Sep 27, 2019 | 0.8900 | 0.8950 | 0.8420 | 0.8556 | 179,100 | -0.00(-0.49%) |
Sep 26, 2019 | 0.8896 | 0.8896 | 0.8400 | 0.8598 | 89,255 | -0.02(-1.98%) |
Sep 25, 2019 | 0.8800 | 0.8900 | 0.8391 | 0.8772 | 85,771 | +0.01(+0.76%) |
Sep 24, 2019 | 0.8915 | 0.8915 | 0.8300 | 0.8706 | 99,718 | -0.02(-2.65%) |
Sep 23, 2019 | 0.8800 | 0.9099 | 0.8421 | 0.8943 | 159,535 | -0.03(-2.79%) |
Sep 20, 2019 | 0.8800 | 0.9200 | 0.8600 | 0.9200 | 165,500 | +0.03(+3.90%) |
Sep 19, 2019 | 0.8537 | 0.8855 | 0.8510 | 0.8855 | 96,638 | +0.03(+3.01%) |
Sep 18, 2019 | 0.8500 | 0.8705 | 0.8440 | 0.8596 | 76,273 | +0.01(+0.89%) |
Sep 17, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8520 | 67,059 | -0.02(-2.06%) |
Sep 16, 2019 | 0.8700 | 0.8700 | 0.8333 | 0.8699 | 143,456 | -0.00(-0.01%) |
Sep 13, 2019 | 0.8700 | 0.8700 | 0.8142 | 0.8700 | 137,200 | +0.03(+3.52%) |
Sep 12, 2019 | 0.8400 | 0.8680 | 0.8200 | 0.8404 | 262,542 | +0.02(+2.75%) |
Sep 11, 2019 | 0.7500 | 0.8333 | 0.7500 | 0.8179 | 313,618 | +0.07(+9.05%) |
Sep 10, 2019 | 0.7400 | 0.7640 | 0.7300 | 0.7500 | 307,989 | +0.01(+1.21%) |
Sep 09, 2019 | 0.7400 | 0.7670 | 0.7400 | 0.7410 | 87,239 | +0.01(+1.65%) |
Sep 06, 2019 | 0.7200 | 0.7300 | 0.7100 | 0.7290 | 74,900 | +0.01(+1.25%) |
Sep 05, 2019 | 0.7300 | 0.7300 | 0.7060 | 0.7200 | 39,697 | +0.01(+1.14%) |
Sep 04, 2019 | 0.7000 | 0.7450 | 0.7000 | 0.7119 | 82,223 | -0.00(-0.56%) |
Sep 03, 2019 | 0.7150 | 0.7400 | 0.7000 | 0.7159 | 50,037 | +0.01(+1.19%) |
Aug 30, 2019 | 0.7200 | 0.7250 | 0.6702 | 0.7075 | 106,200 | -0.01(-1.74%) |
Aug 29, 2019 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 37,491 | -0.01(-1.23%) |
Aug 28, 2019 | 0.7318 | 0.7420 | 0.7066 | 0.7290 | 45,885 | +0.01(+1.79%) |
Aug 27, 2019 | 0.7194 | 0.7443 | 0.7000 | 0.7162 | 109,624 | +0.02(+2.90%) |
Aug 26, 2019 | 0.6900 | 0.7297 | 0.6750 | 0.6960 | 144,109 | +0.01(+1.46%) |
Aug 23, 2019 | 0.7190 | 0.7280 | 0.6860 | 0.6860 | 129,000 | -0.03(-4.72%) |
Aug 22, 2019 | 0.7150 | 0.7270 | 0.7150 | 0.7200 | 74,462 | +0.01(+1.55%) |
Aug 21, 2019 | 0.7061 | 0.7100 | 0.6835 | 0.7090 | 120,756 | +0.03(+3.73%) |
Aug 20, 2019 | 0.6660 | 0.6980 | 0.6660 | 0.6835 | 444,151 | +0.02(+2.27%) |
Aug 19, 2019 | 0.6500 | 0.7070 | 0.6410 | 0.6683 | 171,981 | +0.02(+2.82%) |
Aug 16, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 179,500 | -0.00(-0.08%) |
Aug 15, 2019 | 0.6627 | 0.6949 | 0.6463 | 0.6505 | 40,157 | -0.01(-2.03%) |
Aug 14, 2019 | 0.6542 | 0.6805 | 0.6459 | 0.6640 | 121,128 | -0.01(-1.63%) |
Aug 13, 2019 | 0.6502 | 0.6915 | 0.6400 | 0.6750 | 138,006 | +0.02(+3.12%) |
Aug 12, 2019 | 0.6592 | 0.6650 | 0.6400 | 0.6546 | 61,119 | +0.01(+2.28%) |
Aug 09, 2019 | 0.6865 | 0.7020 | 0.6305 | 0.6400 | 297,300 | -0.05(-6.95%) |
Aug 08, 2019 | 0.7000 | 0.7190 | 0.6860 | 0.6878 | 121,207 | -0.00(-0.33%) |
Aug 07, 2019 | 0.7100 | 0.7143 | 0.6814 | 0.6901 | 72,899 | -0.01(-1.44%) |
Aug 06, 2019 | 0.7300 | 0.7300 | 0.6812 | 0.7002 | 104,514 | +0.00(+0.19%) |
Aug 05, 2019 | 0.7100 | 0.7220 | 0.6850 | 0.6989 | 196,424 | +0.00(+0.58%) |
Aug 02, 2019 | 0.7200 | 0.7200 | 0.6500 | 0.6949 | 364,400 | -0.05(-6.95%) |
Aug 01, 2019 | 0.7300 | 0.7510 | 0.7200 | 0.7468 | 285,400 | +0.01(+2.02%) |
Jul 31, 2019 | 0.7364 | 0.7600 | 0.7300 | 0.7320 | 95,501 | -0.01(-1.05%) |
Jul 30, 2019 | 0.7300 | 0.7797 | 0.7201 | 0.7398 | 85,016 | +0.01(+1.34%) |
Jul 29, 2019 | 0.7300 | 0.7649 | 0.7300 | 0.7300 | 187,120 | -0.01(-1.34%) |
Jul 26, 2019 | 0.7410 | 0.7748 | 0.7300 | 0.7399 | 108,600 | +0.00(+0.38%) |
Jul 25, 2019 | 0.7400 | 0.7401 | 0.7202 | 0.7371 | 55,075 | +0.01(+1.42%) |
Jul 24, 2019 | 0.7300 | 0.7496 | 0.7100 | 0.7268 | 116,274 | -0.00(-0.44%) |
Jul 23, 2019 | 0.7350 | 0.7534 | 0.7300 | 0.7300 | 181,618 | -0.01(-0.92%) |
Jul 22, 2019 | 0.7550 | 0.7850 | 0.7330 | 0.7368 | 203,634 | -0.02(-3.05%) |
Jul 19, 2019 | 0.7990 | 0.8150 | 0.7500 | 0.7600 | 289,600 | -0.02(-2.69%) |
Jul 18, 2019 | 0.8600 | 0.8620 | 0.7810 | 0.7810 | 320,313 | -0.04(-5.09%) |
Jul 17, 2019 | 0.8481 | 0.8481 | 0.8150 | 0.8229 | 62,307 | -0.00(-0.31%) |
Jul 16, 2019 | 0.8190 | 0.8393 | 0.8050 | 0.8255 | 65,421 | +0.02(+2.55%) |
Jul 15, 2019 | 0.8000 | 0.8295 | 0.8000 | 0.8050 | 188,367 | +0.01(+0.63%) |
Jul 12, 2019 | 0.8200 | 0.8280 | 0.8000 | 0.8000 | 201,200 | -0.01(-1.76%) |
Jul 11, 2019 | 0.8000 | 0.8250 | 0.8000 | 0.8143 | 149,538 | +0.01(+1.24%) |
Jul 10, 2019 | 0.8100 | 0.8250 | 0.8000 | 0.8043 | 133,404 | -0.01(-0.67%) |
Jul 09, 2019 | 0.8000 | 0.8266 | 0.7850 | 0.8097 | 136,515 | +0.01(+0.62%) |
Jul 08, 2019 | 0.8200 | 0.8379 | 0.8000 | 0.8047 | 175,272 | -0.01(-1.19%) |
Jul 05, 2019 | 0.8400 | 0.8460 | 0.8100 | 0.8144 | 171,600 | -0.01(-1.40%) |
Jul 03, 2019 | 0.8400 | 0.8500 | 0.8100 | 0.8260 | 101,500 | +0.02(+2.01%) |
Jul 02, 2019 | 0.8354 | 0.8750 | 0.8002 | 0.8097 | 274,582 | -0.03(-3.26%) |