Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.8113 | 0.9100 | 0.7200 | 0.7234 | 23,660 | -0.08(-9.57%) |
Sep 27, 2019 | 0.8207 | 0.8392 | 0.7700 | 0.8000 | 19,300 | -0.03(-3.17%) |
Sep 26, 2019 | 0.8500 | 0.9100 | 0.8100 | 0.8262 | 65,685 | -0.07(-7.94%) |
Sep 25, 2019 | 0.7700 | 0.8977 | 0.7473 | 0.8975 | 72,111 | +0.09(+10.93%) |
Sep 24, 2019 | 0.9452 | 0.9452 | 0.7629 | 0.8091 | 159,950 | -0.15(-15.78%) |
Sep 23, 2019 | 1.001 | 1.040 | 0.9300 | 0.9607 | 29,751 | -0.04(-3.56%) |
Sep 20, 2019 | 1.020 | 1.020 | 0.9305 | 0.9962 | 36,000 | -0.02(-2.33%) |
Sep 19, 2019 | 1.040 | 1.040 | 0.8587 | 1.020 | 58,744 | +0.00(+0.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.8351 | 1.020 | 66,901 | +0.02(+2.00%) |
Sep 17, 2019 | 1.070 | 1.165 | 0.9500 | 1.000 | 156,142 | -0.10(-8.72%) |
Sep 16, 2019 | 1.110 | 1.180 | 1.077 | 1.095 | 171,247 | +0.01(+0.74%) |
Sep 13, 2019 | 1.030 | 1.110 | 0.9322 | 1.087 | 353,500 | +0.08(+7.67%) |
Sep 12, 2019 | 1.050 | 1.050 | 0.9285 | 1.010 | 104,692 | +0.02(+2.37%) |
Sep 11, 2019 | 0.8534 | 1.050 | 0.8534 | 0.9866 | 179,530 | +0.13(+15.30%) |
Sep 10, 2019 | 0.7599 | 0.8558 | 0.7200 | 0.8557 | 55,142 | +0.13(+18.01%) |
Sep 09, 2019 | 0.7614 | 0.7614 | 0.7000 | 0.7251 | 28,164 | -0.00(-0.11%) |
Sep 06, 2019 | 0.7248 | 0.7600 | 0.6949 | 0.7259 | 78,100 | +0.03(+3.70%) |
Sep 05, 2019 | 0.6800 | 0.7214 | 0.6660 | 0.7000 | 120,330 | +0.02(+2.94%) |
Sep 04, 2019 | 0.6200 | 0.7009 | 0.6129 | 0.6800 | 99,174 | +0.05(+7.99%) |
Sep 03, 2019 | 0.5800 | 0.6317 | 0.5800 | 0.6297 | 36,267 | +0.01(+1.56%) |
Aug 30, 2019 | 0.5918 | 0.6211 | 0.5844 | 0.6200 | 37,700 | +0.02(+3.33%) |
Aug 29, 2019 | 0.5700 | 0.6040 | 0.5700 | 0.6000 | 33,279 | -0.01(-1.15%) |
Aug 28, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6070 | 28,460 | +0.01(+1.17%) |
Aug 27, 2019 | 0.6138 | 0.6300 | 0.5633 | 0.6000 | 74,116 | -0.03(-4.78%) |
Aug 26, 2019 | 0.6659 | 0.6659 | 0.5979 | 0.6301 | 42,906 | +0.00(+0.02%) |
Aug 23, 2019 | 0.6495 | 0.6731 | 0.6200 | 0.6300 | 31,700 | -0.02(-3.08%) |
Aug 22, 2019 | 0.6493 | 0.6827 | 0.6300 | 0.6500 | 37,975 | -0.01(-1.49%) |
Aug 21, 2019 | 0.7250 | 0.7252 | 0.6200 | 0.6598 | 19,630 | +0.01(+1.45%) |
Aug 20, 2019 | 0.6881 | 0.7079 | 0.6350 | 0.6504 | 32,170 | -0.04(-5.19%) |
Aug 19, 2019 | 0.7263 | 0.7300 | 0.6666 | 0.6860 | 53,120 | -0.04(-6.03%) |
Aug 16, 2019 | 0.5863 | 0.7300 | 0.5863 | 0.7300 | 62,200 | +0.11(+17.74%) |
Aug 15, 2019 | 0.6265 | 0.6434 | 0.5700 | 0.6200 | 47,597 | -0.01(-1.65%) |
Aug 14, 2019 | 0.6600 | 0.6600 | 0.6110 | 0.6304 | 42,834 | -0.02(-3.00%) |
Aug 13, 2019 | 0.6502 | 0.6982 | 0.6377 | 0.6499 | 19,717 | +0.01(+0.88%) |
Aug 12, 2019 | 0.6900 | 0.7177 | 0.6332 | 0.6442 | 78,229 | -0.06(-7.96%) |
Aug 09, 2019 | 0.7300 | 0.7300 | 0.6602 | 0.6999 | 37,400 | -0.02(-2.76%) |
Aug 08, 2019 | 0.7067 | 0.7411 | 0.6790 | 0.7198 | 81,162 | +0.03(+3.69%) |
Aug 07, 2019 | 0.7000 | 0.7370 | 0.6800 | 0.6942 | 28,723 | -0.00(-0.46%) |
Aug 06, 2019 | 0.7100 | 0.7395 | 0.6799 | 0.6974 | 53,169 | -0.02(-3.13%) |
Aug 05, 2019 | 0.6940 | 0.7599 | 0.6840 | 0.7199 | 33,078 | +0.03(+3.69%) |
Aug 02, 2019 | 0.7092 | 0.7092 | 0.6205 | 0.6943 | 190,900 | +0.04(+5.76%) |
Aug 01, 2019 | 0.6850 | 0.6910 | 0.6400 | 0.6565 | 72,357 | -0.03(-4.52%) |
Jul 31, 2019 | 0.7250 | 0.7404 | 0.6472 | 0.6876 | 229,369 | -0.04(-5.21%) |
Jul 30, 2019 | 0.7000 | 0.7688 | 0.6900 | 0.7254 | 176,940 | -0.01(-1.04%) |
Jul 29, 2019 | 0.7416 | 0.7849 | 0.7234 | 0.7330 | 31,962 | -0.05(-6.61%) |
Jul 26, 2019 | 0.7798 | 0.7851 | 0.7500 | 0.7849 | 32,700 | +0.01(+1.63%) |
Jul 25, 2019 | 0.7292 | 0.7723 | 0.7292 | 0.7723 | 44,008 | +0.01(+1.05%) |
Jul 24, 2019 | 0.7238 | 0.7900 | 0.7100 | 0.7643 | 149,613 | -0.04(-4.38%) |
Jul 23, 2019 | 0.7912 | 0.8100 | 0.7392 | 0.7993 | 177,179 | -0.02(-2.49%) |
Jul 22, 2019 | 0.8064 | 0.8712 | 0.7500 | 0.8197 | 33,092 | -0.01(-1.24%) |
Jul 19, 2019 | 0.8340 | 0.8500 | 0.7838 | 0.8300 | 75,300 | +0.00(+0.50%) |
Jul 18, 2019 | 0.8000 | 0.8998 | 0.7835 | 0.8259 | 60,311 | +0.02(+1.96%) |
Jul 17, 2019 | 0.9160 | 0.9160 | 0.8000 | 0.8100 | 59,613 | -0.06(-6.77%) |
Jul 16, 2019 | 0.8543 | 0.8706 | 0.8100 | 0.8688 | 37,650 | +0.04(+4.67%) |
Jul 15, 2019 | 0.9000 | 0.9100 | 0.8250 | 0.8300 | 137,005 | -0.05(-5.78%) |
Jul 12, 2019 | 0.8657 | 0.9300 | 0.8280 | 0.8809 | 135,900 | -0.06(-6.26%) |
Jul 11, 2019 | 0.8800 | 0.9455 | 0.8760 | 0.9397 | 157,829 | +0.04(+4.41%) |
Jul 10, 2019 | 0.8800 | 0.9633 | 0.8800 | 0.9000 | 69,945 | -0.05(-5.14%) |
Jul 09, 2019 | 0.9499 | 0.9590 | 0.9000 | 0.9488 | 99,842 | -0.02(-2.19%) |
Jul 08, 2019 | 0.8698 | 0.9800 | 0.8698 | 0.9700 | 80,819 | +0.00(+0.29%) |
Jul 05, 2019 | 1.050 | 1.050 | 0.9150 | 0.9672 | 130,400 | -0.08(-7.89%) |
Jul 03, 2019 | 1.060 | 1.080 | 0.9718 | 1.050 | 33,100 | +0.05(+5.00%) |
Jul 02, 2019 | 1.030 | 1.080 | 0.9700 | 1.000 | 70,426 | -0.05(-4.76%) |