Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.5300 | 0.5400 | 0.5050 | 0.5199 | 45,700 | -0.01(-1.91%) |
Aug 29, 2019 | 0.5400 | 0.5400 | 0.5145 | 0.5300 | 39,605 | +0.00(+0.00%) |
Aug 28, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 125,241 | -0.00(-0.86%) |
Aug 27, 2019 | 0.5521 | 0.5521 | 0.5199 | 0.5346 | 48,248 | +0.01(+2.81%) |
Aug 26, 2019 | 0.5200 | 0.5550 | 0.5199 | 0.5200 | 45,878 | -0.01(-1.85%) |
Aug 23, 2019 | 0.5350 | 0.5550 | 0.5005 | 0.5298 | 284,600 | -0.03(-5.39%) |
Aug 22, 2019 | 0.5550 | 0.5688 | 0.5500 | 0.5600 | 30,068 | -0.00(-0.88%) |
Aug 21, 2019 | 0.5601 | 0.5700 | 0.5500 | 0.5650 | 132,659 | +0.01(+1.44%) |
Aug 20, 2019 | 0.6000 | 0.6000 | 0.5450 | 0.5570 | 28,632 | +0.01(+1.27%) |
Aug 19, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 110,855 | -0.02(-3.47%) |
Aug 16, 2019 | 0.5578 | 0.5800 | 0.5300 | 0.5698 | 43,100 | +0.01(+2.15%) |
Aug 15, 2019 | 0.5563 | 0.5796 | 0.5120 | 0.5578 | 106,316 | +0.01(+1.40%) |
Aug 14, 2019 | 0.5620 | 0.5800 | 0.5414 | 0.5501 | 174,680 | -0.04(-6.57%) |
Aug 13, 2019 | 0.5880 | 0.6000 | 0.5523 | 0.5888 | 266,474 | -0.00(-0.20%) |
Aug 12, 2019 | 0.6500 | 0.6790 | 0.5805 | 0.5900 | 467,764 | -0.03(-4.85%) |
Aug 09, 2019 | 0.6110 | 0.6300 | 0.6110 | 0.6201 | 28,300 | +0.02(+3.11%) |
Aug 08, 2019 | 0.6050 | 0.6500 | 0.5590 | 0.6014 | 88,261 | -0.00(-0.02%) |
Aug 07, 2019 | 0.6700 | 0.6700 | 0.5729 | 0.6015 | 250,640 | -0.05(-7.46%) |
Aug 06, 2019 | 0.6203 | 0.6700 | 0.6120 | 0.6500 | 98,018 | +0.04(+6.56%) |
Aug 05, 2019 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 175,375 | -0.06(-8.96%) |
Aug 02, 2019 | 0.6800 | 0.7000 | 0.6037 | 0.6700 | 207,100 | +0.00(+0.07%) |
Aug 01, 2019 | 0.7400 | 0.7500 | 0.6060 | 0.6695 | 489,959 | -0.04(-5.73%) |
Jul 31, 2019 | 0.7350 | 0.8267 | 0.7000 | 0.7102 | 1,428,549 | +0.05(+7.61%) |
Jul 30, 2019 | 0.5788 | 0.8358 | 0.5600 | 0.6600 | 2,802,739 | +0.14(+26.66%) |
Jul 29, 2019 | 0.5650 | 0.5700 | 0.5112 | 0.5211 | 159,011 | -0.04(-6.95%) |
Jul 26, 2019 | 0.5601 | 0.5788 | 0.5600 | 0.5600 | 102,500 | -0.00(-0.85%) |
Jul 25, 2019 | 0.5739 | 0.5749 | 0.5100 | 0.5648 | 65,086 | -0.01(-1.76%) |
Jul 24, 2019 | 0.5500 | 0.5800 | 0.5400 | 0.5749 | 168,037 | +0.03(+6.46%) |
Jul 23, 2019 | 0.5610 | 0.5700 | 0.5101 | 0.5400 | 686,931 | -0.03(-5.26%) |
Jul 22, 2019 | 0.6230 | 0.6230 | 0.5500 | 0.5700 | 137,738 | -0.04(-6.08%) |
Jul 19, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6069 | 192,100 | -0.04(-6.63%) |
Jul 18, 2019 | 0.6500 | 0.6500 | 0.6390 | 0.6500 | 99,388 | +0.00(+0.00%) |
Jul 17, 2019 | 0.6500 | 0.6900 | 0.6480 | 0.6500 | 36,349 | -0.01(-0.76%) |
Jul 16, 2019 | 0.6600 | 0.6800 | 0.6500 | 0.6550 | 95,369 | -0.01(-1.52%) |
Jul 15, 2019 | 0.6750 | 0.6999 | 0.6583 | 0.6651 | 120,781 | -0.01(-0.88%) |
Jul 12, 2019 | 0.6400 | 0.6835 | 0.6351 | 0.6710 | 204,500 | +0.04(+6.51%) |
Jul 11, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 115,097 | +0.02(+3.28%) |
Jul 10, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 150,645 | -0.01(-1.61%) |
Jul 09, 2019 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 401,607 | -0.03(-4.62%) |
Jul 08, 2019 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 192,794 | -0.04(-5.80%) |
Jul 05, 2019 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 63,000 | -0.00(-0.01%) |
Jul 03, 2019 | 0.7000 | 0.7000 | 0.6750 | 0.6901 | 42,300 | -0.00(-0.58%) |
Jul 02, 2019 | 0.7066 | 0.7100 | 0.6800 | 0.6941 | 20,827 | -0.01(-0.83%) |
Jul 01, 2019 | 0.6900 | 0.7485 | 0.6896 | 0.6999 | 124,724 | +0.01(+2.18%) |
Jun 28, 2019 | 0.7481 | 0.7481 | 0.6850 | 0.6850 | 99,800 | -0.04(-5.01%) |
Jun 27, 2019 | 0.7200 | 0.7400 | 0.7000 | 0.7211 | 46,050 | +0.01(+0.92%) |
Jun 26, 2019 | 0.7111 | 0.7800 | 0.7100 | 0.7145 | 107,147 | +0.00(+0.58%) |
Jun 25, 2019 | 0.7390 | 0.7585 | 0.7102 | 0.7104 | 99,313 | -0.03(-3.40%) |
Jun 24, 2019 | 0.7601 | 0.7950 | 0.7354 | 0.7354 | 83,155 | -0.02(-3.24%) |
Jun 21, 2019 | 0.7800 | 0.7950 | 0.7600 | 0.7600 | 44,600 | +0.00(+0.00%) |
Jun 20, 2019 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 54,571 | +0.01(+1.06%) |
Jun 19, 2019 | 0.7500 | 0.7800 | 0.7500 | 0.7520 | 102,282 | +0.00(+0.11%) |
Jun 18, 2019 | 0.7700 | 0.7900 | 0.7500 | 0.7512 | 67,389 | -0.00(-0.36%) |
Jun 17, 2019 | 0.7400 | 0.7774 | 0.7300 | 0.7539 | 84,467 | +0.01(+1.10%) |
Jun 14, 2019 | 0.7300 | 0.7700 | 0.7265 | 0.7457 | 97,600 | +0.02(+2.15%) |
Jun 13, 2019 | 0.7233 | 0.7800 | 0.7080 | 0.7300 | 708,967 | +0.02(+2.47%) |
Jun 12, 2019 | 0.7153 | 0.7300 | 0.7100 | 0.7124 | 94,459 | +0.01(+1.34%) |
Jun 11, 2019 | 0.7050 | 0.7400 | 0.7015 | 0.7030 | 149,171 | -0.01(-0.93%) |
Jun 10, 2019 | 0.7000 | 0.7723 | 0.7000 | 0.7096 | 223,335 | +0.01(+1.20%) |
Jun 07, 2019 | 0.7900 | 0.7900 | 0.7000 | 0.7012 | 219,100 | -0.06(-7.37%) |
Jun 06, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7570 | 261,325 | -0.03(-4.32%) |
Jun 05, 2019 | 0.7701 | 0.8000 | 0.7500 | 0.7912 | 317,940 | +0.00(+0.01%) |
Jun 04, 2019 | 0.8700 | 0.8799 | 0.7700 | 0.7911 | 802,560 | -0.09(-10.10%) |