Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.6449 | 0.6719 | 0.6445 | 0.6634 | 1,663,068 | +0.02(+2.93%) |
Jul 30, 2019 | 0.6661 | 0.6790 | 0.6300 | 0.6445 | 1,354,667 | -0.02(-2.35%) |
Jul 29, 2019 | 0.7040 | 0.7040 | 0.6516 | 0.6600 | 1,620,906 | -0.01(-1.49%) |
Jul 26, 2019 | 0.6950 | 0.7100 | 0.6592 | 0.6700 | 1,642,400 | -0.01(-1.76%) |
Jul 25, 2019 | 0.6645 | 0.6965 | 0.6209 | 0.6820 | 3,624,774 | +0.12(+21.79%) |
Jul 24, 2019 | 0.5390 | 0.5718 | 0.5390 | 0.5600 | 599,822 | +0.01(+1.12%) |
Jul 23, 2019 | 0.5710 | 0.5710 | 0.5376 | 0.5538 | 321,631 | +0.01(+2.56%) |
Jul 22, 2019 | 0.5510 | 0.5653 | 0.5389 | 0.5400 | 487,920 | -0.01(-0.92%) |
Jul 19, 2019 | 0.5450 | 0.5526 | 0.5270 | 0.5450 | 341,100 | -0.00(-0.29%) |
Jul 18, 2019 | 0.5500 | 0.5521 | 0.5380 | 0.5466 | 494,166 | -0.01(-1.09%) |
Jul 17, 2019 | 0.5500 | 0.5668 | 0.5466 | 0.5526 | 544,781 | -0.01(-1.22%) |
Jul 16, 2019 | 0.5500 | 0.5630 | 0.5500 | 0.5594 | 678,376 | +0.01(+1.47%) |
Jul 15, 2019 | 0.5604 | 0.5604 | 0.5400 | 0.5513 | 444,232 | +0.01(+1.25%) |
Jul 12, 2019 | 0.5610 | 0.5610 | 0.5400 | 0.5445 | 450,400 | -0.02(-2.82%) |
Jul 11, 2019 | 0.5891 | 0.5899 | 0.5400 | 0.5603 | 850,915 | -0.01(-2.11%) |
Jul 10, 2019 | 0.5595 | 0.5765 | 0.5490 | 0.5724 | 402,967 | +0.01(+1.31%) |
Jul 09, 2019 | 0.5711 | 0.5882 | 0.5547 | 0.5650 | 598,933 | -0.01(-1.88%) |
Jul 08, 2019 | 0.6070 | 0.6070 | 0.5600 | 0.5758 | 1,298,710 | -0.02(-2.90%) |
Jul 05, 2019 | 0.5850 | 0.6043 | 0.5810 | 0.5930 | 309,900 | -0.01(-1.87%) |
Jul 03, 2019 | 0.6129 | 0.6170 | 0.5800 | 0.6043 | 507,300 | -0.02(-3.70%) |
Jul 02, 2019 | 0.6230 | 0.6300 | 0.6100 | 0.6275 | 673,564 | -0.00(-0.40%) |
Jul 01, 2019 | 0.5888 | 0.6300 | 0.5888 | 0.6300 | 1,075,563 | +0.03(+4.13%) |
Jun 28, 2019 | 0.5875 | 0.6100 | 0.5848 | 0.6050 | 582,900 | +0.02(+3.42%) |
Jun 27, 2019 | 0.5750 | 0.6031 | 0.5540 | 0.5850 | 865,325 | +0.02(+3.39%) |
Jun 26, 2019 | 0.5350 | 0.5697 | 0.5310 | 0.5658 | 399,191 | +0.03(+6.35%) |
Jun 25, 2019 | 0.5790 | 0.5790 | 0.5285 | 0.5320 | 387,568 | -0.03(-4.74%) |
Jun 24, 2019 | 0.5657 | 0.5700 | 0.5422 | 0.5585 | 529,938 | +0.01(+1.55%) |
Jun 21, 2019 | 0.5324 | 0.5540 | 0.5266 | 0.5500 | 564,500 | +0.01(+0.92%) |
Jun 20, 2019 | 0.5560 | 0.5560 | 0.5281 | 0.5450 | 684,029 | +0.00(+0.00%) |
Jun 19, 2019 | 0.5350 | 0.5605 | 0.5300 | 0.5450 | 529,662 | -0.01(-0.91%) |
Jun 18, 2019 | 0.5555 | 0.5610 | 0.5200 | 0.5500 | 1,899,280 | -0.01(-2.20%) |
Jun 17, 2019 | 0.5800 | 0.5855 | 0.5500 | 0.5624 | 460,024 | -0.00(-0.05%) |
Jun 14, 2019 | 0.5860 | 0.5860 | 0.5502 | 0.5627 | 780,800 | -0.03(-4.34%) |
Jun 13, 2019 | 0.5783 | 0.6000 | 0.5766 | 0.5882 | 484,159 | -0.00(-0.31%) |
Jun 12, 2019 | 0.5900 | 0.6120 | 0.5850 | 0.5900 | 393,312 | +0.00(+0.48%) |
Jun 11, 2019 | 0.6000 | 0.6000 | 0.5812 | 0.5872 | 377,824 | -0.01(-2.13%) |
Jun 10, 2019 | 0.6180 | 0.6180 | 0.5850 | 0.6000 | 667,705 | +0.00(+0.00%) |
Jun 07, 2019 | 0.5945 | 0.6000 | 0.5840 | 0.6000 | 424,100 | +0.01(+1.03%) |
Jun 06, 2019 | 0.5954 | 0.6000 | 0.5800 | 0.5939 | 497,220 | -0.00(-0.24%) |
Jun 05, 2019 | 0.5925 | 0.6030 | 0.5890 | 0.5953 | 426,552 | +0.01(+0.90%) |
Jun 04, 2019 | 0.5750 | 0.6000 | 0.5750 | 0.5900 | 637,104 | -0.00(-0.24%) |
Jun 03, 2019 | 0.5750 | 0.6015 | 0.5750 | 0.5914 | 534,675 | -0.01(-1.43%) |
May 31, 2019 | 0.5950 | 0.6040 | 0.5856 | 0.6000 | 508,500 | +0.01(+1.68%) |
May 30, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5901 | 501,786 | -0.02(-2.86%) |
May 29, 2019 | 0.5861 | 0.6098 | 0.5861 | 0.6075 | 626,142 | +0.01(+1.25%) |
May 28, 2019 | 0.6200 | 0.6200 | 0.5950 | 0.6000 | 1,374,921 | -0.02(-3.23%) |
May 24, 2019 | 0.6300 | 0.6300 | 0.6101 | 0.6200 | 370,800 | +0.01(+0.81%) |
May 23, 2019 | 0.6335 | 0.6370 | 0.6021 | 0.6150 | 657,902 | -0.01(-0.81%) |
May 22, 2019 | 0.6275 | 0.6370 | 0.6150 | 0.6200 | 1,260,552 | +0.00(+0.39%) |
May 21, 2019 | 0.6050 | 0.6285 | 0.5950 | 0.6176 | 1,151,157 | -0.00(-0.06%) |
May 20, 2019 | 0.5900 | 0.6229 | 0.5900 | 0.6180 | 747,734 | +0.02(+3.87%) |
May 17, 2019 | 0.5945 | 0.6100 | 0.5824 | 0.5950 | 841,100 | +0.00(+0.15%) |
May 16, 2019 | 0.6050 | 0.6050 | 0.5782 | 0.5941 | 524,110 | -0.01(-1.31%) |
May 15, 2019 | 0.6000 | 0.6160 | 0.5958 | 0.6020 | 338,068 | +0.00(+0.33%) |
May 14, 2019 | 0.6165 | 0.6260 | 0.5970 | 0.6000 | 806,561 | -0.01(-2.04%) |
May 13, 2019 | 0.6000 | 0.6350 | 0.6000 | 0.6125 | 569,770 | -0.00(-0.21%) |
May 10, 2019 | 0.6020 | 0.6200 | 0.5932 | 0.6138 | 2,778,000 | +0.01(+1.62%) |
May 09, 2019 | 0.6100 | 0.6272 | 0.5900 | 0.6040 | 844,155 | -0.02(-2.58%) |
May 08, 2019 | 0.6100 | 0.6291 | 0.6000 | 0.6200 | 467,635 | +0.00(+0.73%) |
May 07, 2019 | 0.6343 | 0.6398 | 0.6150 | 0.6155 | 559,796 | -0.01(-2.13%) |
May 06, 2019 | 0.6260 | 0.6415 | 0.6120 | 0.6289 | 625,587 | +0.01(+1.44%) |
May 03, 2019 | 0.6275 | 0.6350 | 0.6050 | 0.6200 | 478,700 | +0.00(+0.00%) |
May 02, 2019 | 0.6346 | 0.6479 | 0.6200 | 0.6200 | 557,001 | -0.01(-2.16%) |