Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.7980 | 0.8274 | 0.7910 | 0.8200 | 931,100 | +0.01(+1.23%) |
Aug 29, 2019 | 0.8200 | 0.8295 | 0.7800 | 0.8100 | 1,241,047 | +0.01(+0.91%) |
Aug 28, 2019 | 0.8300 | 0.8300 | 0.7822 | 0.8027 | 1,800,472 | -0.03(-3.29%) |
Aug 27, 2019 | 0.8399 | 0.8399 | 0.8100 | 0.8300 | 1,321,520 | +0.03(+3.41%) |
Aug 26, 2019 | 0.8229 | 0.8229 | 0.7650 | 0.8026 | 1,190,397 | +0.01(+1.10%) |
Aug 23, 2019 | 0.7762 | 0.8200 | 0.7542 | 0.7939 | 1,438,500 | +0.02(+3.06%) |
Aug 22, 2019 | 0.7577 | 0.7790 | 0.7530 | 0.7703 | 363,552 | +0.00(+0.55%) |
Aug 21, 2019 | 0.7710 | 0.7765 | 0.7457 | 0.7661 | 633,302 | -0.01(-1.43%) |
Aug 20, 2019 | 0.7404 | 0.7794 | 0.7380 | 0.7772 | 1,057,234 | +0.04(+5.80%) |
Aug 19, 2019 | 0.7600 | 0.7768 | 0.7200 | 0.7346 | 1,733,067 | -0.04(-5.43%) |
Aug 16, 2019 | 0.7660 | 0.7931 | 0.7650 | 0.7768 | 688,200 | +0.01(+0.71%) |
Aug 15, 2019 | 0.7770 | 0.7861 | 0.7669 | 0.7713 | 524,566 | -0.01(-0.90%) |
Aug 14, 2019 | 0.8058 | 0.8123 | 0.7708 | 0.7783 | 1,203,054 | -0.02(-2.22%) |
Aug 13, 2019 | 0.8500 | 0.8590 | 0.7855 | 0.7960 | 2,383,536 | -0.03(-3.61%) |
Aug 12, 2019 | 0.8700 | 0.8770 | 0.8232 | 0.8258 | 1,655,059 | -0.03(-3.81%) |
Aug 09, 2019 | 0.8451 | 0.8793 | 0.8201 | 0.8585 | 1,414,600 | +0.01(+1.60%) |
Aug 08, 2019 | 0.8250 | 0.8550 | 0.8103 | 0.8450 | 1,951,999 | -0.00(-0.01%) |
Aug 07, 2019 | 0.8300 | 0.8700 | 0.8137 | 0.8451 | 3,730,291 | +0.06(+6.97%) |
Aug 06, 2019 | 0.8200 | 0.8299 | 0.7800 | 0.7900 | 2,168,035 | -0.03(-4.01%) |
Aug 05, 2019 | 0.8110 | 0.8523 | 0.8033 | 0.8230 | 2,443,189 | +0.03(+3.50%) |
Aug 02, 2019 | 0.8100 | 0.8299 | 0.7679 | 0.7952 | 3,669,400 | -0.08(-9.64%) |
Aug 01, 2019 | 0.8200 | 0.8900 | 0.8000 | 0.8800 | 1,259,161 | +0.06(+7.19%) |
Jul 31, 2019 | 0.8400 | 0.8599 | 0.7900 | 0.8210 | 1,512,077 | -0.03(-3.55%) |
Jul 30, 2019 | 0.8600 | 0.8700 | 0.8290 | 0.8512 | 1,321,304 | +0.02(+2.42%) |
Jul 29, 2019 | 0.8500 | 0.8670 | 0.8200 | 0.8311 | 1,333,297 | -0.04(-4.25%) |
Jul 26, 2019 | 0.8800 | 0.8903 | 0.8506 | 0.8680 | 1,199,600 | -0.01(-0.65%) |
Jul 25, 2019 | 0.9200 | 0.9300 | 0.8703 | 0.8737 | 1,042,120 | -0.06(-6.02%) |
Jul 24, 2019 | 0.9500 | 0.9672 | 0.9209 | 0.9297 | 938,468 | +0.01(+1.05%) |
Jul 23, 2019 | 0.9400 | 0.9500 | 0.8900 | 0.9200 | 1,010,812 | -0.01(-1.50%) |
Jul 22, 2019 | 0.9500 | 0.9500 | 0.9180 | 0.9340 | 929,345 | +0.01(+1.20%) |
Jul 19, 2019 | 0.9700 | 0.9800 | 0.8860 | 0.9229 | 2,313,800 | -0.02(-2.64%) |
Jul 18, 2019 | 0.8600 | 0.9498 | 0.8340 | 0.9479 | 3,061,930 | +0.10(+11.52%) |
Jul 17, 2019 | 0.7800 | 0.8500 | 0.7750 | 0.8500 | 2,071,927 | +0.09(+11.59%) |
Jul 16, 2019 | 0.7200 | 0.7897 | 0.7200 | 0.7617 | 1,268,636 | +0.04(+6.06%) |
Jul 15, 2019 | 0.7598 | 0.7720 | 0.7051 | 0.7182 | 1,158,851 | -0.04(-5.43%) |
Jul 12, 2019 | 0.8000 | 0.8000 | 0.7300 | 0.7594 | 780,200 | +0.02(+3.29%) |
Jul 11, 2019 | 0.7900 | 0.7900 | 0.7300 | 0.7352 | 753,172 | -0.05(-6.72%) |
Jul 10, 2019 | 0.8000 | 0.8175 | 0.7400 | 0.7882 | 1,500,747 | -0.03(-3.71%) |
Jul 09, 2019 | 0.7800 | 0.8250 | 0.7753 | 0.8186 | 916,356 | +0.03(+4.41%) |
Jul 08, 2019 | 0.7984 | 0.8100 | 0.7838 | 0.7840 | 529,770 | +0.00(+0.23%) |
Jul 05, 2019 | 0.7900 | 0.8013 | 0.7597 | 0.7822 | 1,094,000 | -0.04(-5.25%) |
Jul 03, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8255 | 395,900 | -0.03(-3.84%) |
Jul 02, 2019 | 0.8100 | 0.8661 | 0.7900 | 0.8585 | 1,282,584 | +0.04(+5.34%) |
Jul 01, 2019 | 0.8409 | 0.8495 | 0.8000 | 0.8150 | 644,123 | -0.04(-4.66%) |
Jun 28, 2019 | 0.8568 | 0.8750 | 0.8390 | 0.8548 | 344,300 | -0.01(-0.60%) |
Jun 27, 2019 | 0.8680 | 0.8900 | 0.8392 | 0.8600 | 416,645 | -0.01(-1.16%) |
Jun 26, 2019 | 0.8500 | 0.8878 | 0.8268 | 0.8701 | 709,983 | +0.01(+0.59%) |
Jun 25, 2019 | 0.8600 | 0.8800 | 0.8431 | 0.8650 | 1,020,145 | +0.02(+2.32%) |
Jun 24, 2019 | 0.8500 | 0.8500 | 0.8168 | 0.8454 | 1,785,538 | +0.02(+2.18%) |
Jun 21, 2019 | 0.8121 | 0.8274 | 0.8050 | 0.8274 | 1,983,600 | +0.02(+1.88%) |
Jun 20, 2019 | 0.7810 | 0.8152 | 0.7743 | 0.8121 | 2,163,599 | +0.07(+9.76%) |
Jun 19, 2019 | 0.7267 | 0.7400 | 0.7200 | 0.7399 | 650,876 | +0.01(+1.36%) |
Jun 18, 2019 | 0.7700 | 0.7785 | 0.7230 | 0.7300 | 745,522 | -0.01(-1.35%) |
Jun 17, 2019 | 0.7307 | 0.7495 | 0.7101 | 0.7400 | 538,632 | +0.02(+2.79%) |
Jun 14, 2019 | 0.7500 | 0.7550 | 0.7100 | 0.7199 | 509,400 | -0.00(-0.29%) |
Jun 13, 2019 | 0.7390 | 0.7499 | 0.7200 | 0.7220 | 478,850 | -0.02(-2.43%) |
Jun 12, 2019 | 0.7400 | 0.7450 | 0.7252 | 0.7400 | 467,228 | +0.01(+1.07%) |
Jun 11, 2019 | 0.7200 | 0.7599 | 0.7200 | 0.7322 | 209,508 | +0.00(+0.33%) |
Jun 10, 2019 | 0.7600 | 0.7638 | 0.7200 | 0.7298 | 458,927 | -0.02(-2.04%) |
Jun 07, 2019 | 0.7400 | 0.7700 | 0.7400 | 0.7450 | 328,400 | +0.00(+0.20%) |
Jun 06, 2019 | 0.7666 | 0.7766 | 0.7400 | 0.7435 | 216,027 | -0.01(-1.41%) |
Jun 05, 2019 | 0.8100 | 0.8103 | 0.7474 | 0.7541 | 486,057 | -0.02(-2.10%) |
Jun 04, 2019 | 0.7900 | 0.8061 | 0.7600 | 0.7703 | 391,998 | -0.03(-3.19%) |