Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5478 | 0.5500 | 0.5300 | 0.5453 | 69,487 | +0.01(+0.98%) |
Sep 27, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5400 | 334,400 | +0.02(+3.85%) |
Sep 26, 2019 | 0.5400 | 0.5377 | 0.5000 | 0.5200 | 89,471 | -0.02(-3.17%) |
Sep 25, 2019 | 0.5350 | 0.5449 | 0.4811 | 0.5370 | 469,561 | -0.00(-0.07%) |
Sep 24, 2019 | 0.5500 | 0.5700 | 0.5250 | 0.5374 | 128,235 | -0.01(-2.29%) |
Sep 23, 2019 | 0.5600 | 0.5849 | 0.5451 | 0.5500 | 96,920 | +0.00(+0.00%) |
Sep 20, 2019 | 0.5600 | 0.5837 | 0.5452 | 0.5500 | 185,900 | +0.03(+4.76%) |
Sep 19, 2019 | 0.6200 | 0.6298 | 0.5000 | 0.5250 | 694,958 | -0.09(-14.75%) |
Sep 18, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6158 | 206,323 | -0.04(-5.97%) |
Sep 17, 2019 | 0.6300 | 0.6550 | 0.5975 | 0.6549 | 470,093 | +0.03(+4.94%) |
Sep 16, 2019 | 0.6287 | 0.6399 | 0.6163 | 0.6241 | 88,449 | -0.00(-0.73%) |
Sep 13, 2019 | 0.6225 | 0.6500 | 0.6100 | 0.6287 | 126,800 | +0.00(+0.51%) |
Sep 12, 2019 | 0.6500 | 0.6500 | 0.6225 | 0.6255 | 160,294 | -0.02(-3.59%) |
Sep 11, 2019 | 0.6200 | 0.6680 | 0.6141 | 0.6488 | 245,509 | +0.03(+4.83%) |
Sep 10, 2019 | 0.5995 | 0.6189 | 0.5715 | 0.6189 | 311,085 | +0.03(+4.44%) |
Sep 09, 2019 | 0.6000 | 0.6100 | 0.5760 | 0.5926 | 222,135 | +0.00(+0.44%) |
Sep 06, 2019 | 0.5600 | 0.6001 | 0.5600 | 0.5900 | 205,700 | +0.00(+0.34%) |
Sep 05, 2019 | 0.5880 | 0.6100 | 0.5880 | 0.5880 | 177,526 | -0.00(-0.34%) |
Sep 04, 2019 | 0.5800 | 0.6059 | 0.5750 | 0.5900 | 89,086 | -0.00(-0.20%) |
Sep 03, 2019 | 0.5721 | 0.6099 | 0.5560 | 0.5912 | 274,129 | +0.02(+3.45%) |
Aug 30, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5715 | 118,800 | -0.02(-3.95%) |
Aug 29, 2019 | 0.6315 | 0.6527 | 0.5800 | 0.5950 | 150,730 | -0.04(-5.56%) |
Aug 28, 2019 | 0.6000 | 0.6600 | 0.5800 | 0.6300 | 286,598 | +0.05(+8.19%) |
Aug 27, 2019 | 0.5593 | 0.5969 | 0.5500 | 0.5823 | 98,647 | +0.03(+4.54%) |
Aug 26, 2019 | 0.5800 | 0.5998 | 0.5555 | 0.5570 | 81,076 | -0.02(-3.73%) |
Aug 23, 2019 | 0.5974 | 0.6098 | 0.5530 | 0.5786 | 162,400 | -0.01(-2.36%) |
Aug 22, 2019 | 0.5998 | 0.6195 | 0.5600 | 0.5926 | 285,254 | -0.00(-0.15%) |
Aug 21, 2019 | 0.5700 | 0.6000 | 0.5700 | 0.5935 | 176,809 | +0.02(+3.04%) |
Aug 20, 2019 | 0.5690 | 0.5801 | 0.5400 | 0.5760 | 89,099 | -0.00(-0.43%) |
Aug 19, 2019 | 0.5800 | 0.6100 | 0.5533 | 0.5785 | 211,242 | -0.00(-0.26%) |
Aug 16, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5800 | 181,000 | +0.02(+2.65%) |
Aug 15, 2019 | 0.5900 | 0.6099 | 0.5601 | 0.5650 | 166,539 | -0.03(-4.95%) |
Aug 14, 2019 | 0.6286 | 0.6288 | 0.5500 | 0.5944 | 247,865 | -0.03(-5.44%) |
Aug 13, 2019 | 0.5500 | 0.6593 | 0.5400 | 0.6286 | 301,495 | +0.08(+14.29%) |
Aug 12, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5500 | 260,278 | -0.02(-3.51%) |
Aug 09, 2019 | 0.5888 | 0.5899 | 0.5499 | 0.5700 | 117,900 | -0.01(-2.30%) |
Aug 08, 2019 | 0.6000 | 0.6099 | 0.5400 | 0.5834 | 371,915 | -0.02(-3.09%) |
Aug 07, 2019 | 0.6300 | 0.6300 | 0.5901 | 0.6020 | 157,316 | -0.01(-1.95%) |
Aug 06, 2019 | 0.6399 | 0.6399 | 0.5700 | 0.6140 | 237,385 | +0.01(+2.33%) |
Aug 05, 2019 | 0.5900 | 0.6377 | 0.5750 | 0.6000 | 327,550 | +0.00(+0.00%) |
Aug 02, 2019 | 0.6350 | 0.6445 | 0.5756 | 0.6000 | 346,800 | -0.03(-4.78%) |
Aug 01, 2019 | 0.6300 | 0.6700 | 0.6250 | 0.6301 | 174,027 | -0.01(-2.31%) |
Jul 31, 2019 | 0.6550 | 0.6600 | 0.6100 | 0.6450 | 263,610 | -0.01(-1.23%) |
Jul 30, 2019 | 0.6400 | 0.6600 | 0.6200 | 0.6530 | 190,966 | +0.01(+1.10%) |
Jul 29, 2019 | 0.6700 | 0.6778 | 0.6000 | 0.6459 | 306,043 | -0.02(-3.15%) |
Jul 26, 2019 | 0.6230 | 0.6699 | 0.6149 | 0.6669 | 398,100 | +0.01(+1.79%) |
Jul 25, 2019 | 0.6750 | 0.6800 | 0.6149 | 0.6552 | 656,557 | -0.02(-3.29%) |
Jul 24, 2019 | 0.6950 | 0.6999 | 0.6667 | 0.6775 | 269,512 | -0.02(-3.21%) |
Jul 23, 2019 | 0.7300 | 0.7360 | 0.6600 | 0.7000 | 509,223 | -0.02(-2.10%) |
Jul 22, 2019 | 0.7400 | 0.7600 | 0.6951 | 0.7150 | 772,351 | +0.03(+3.62%) |
Jul 19, 2019 | 0.7275 | 0.7288 | 0.6501 | 0.6900 | 713,200 | -0.04(-5.13%) |
Jul 18, 2019 | 0.7500 | 0.8300 | 0.7100 | 0.7273 | 3,602,089 | -0.00(-0.37%) |
Jul 17, 2019 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 262,087 | +0.02(+2.11%) |
Jul 16, 2019 | 0.7263 | 0.7324 | 0.7149 | 0.7149 | 104,105 | -0.01(-0.69%) |
Jul 15, 2019 | 0.7495 | 0.7498 | 0.7000 | 0.7199 | 2,600,221 | -0.03(-3.50%) |
Jul 12, 2019 | 0.7025 | 0.7700 | 0.7002 | 0.7460 | 656,000 | +0.04(+5.20%) |
Jul 11, 2019 | 0.7500 | 0.7799 | 0.7001 | 0.7091 | 255,086 | -0.03(-4.46%) |
Jul 10, 2019 | 0.7500 | 0.7600 | 0.7131 | 0.7422 | 414,464 | +0.03(+4.61%) |
Jul 09, 2019 | 0.7052 | 0.7350 | 0.6800 | 0.7095 | 109,725 | +0.01(+1.36%) |
Jul 08, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 81,948 | -0.02(-3.14%) |
Jul 05, 2019 | 0.7400 | 0.7498 | 0.7008 | 0.7227 | 68,000 | -0.02(-2.34%) |
Jul 03, 2019 | 0.7200 | 0.7500 | 0.6900 | 0.7400 | 121,000 | +0.02(+3.06%) |
Jul 02, 2019 | 0.7500 | 0.7699 | 0.7129 | 0.7180 | 90,389 | -0.03(-4.27%) |