Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 0.7500 | 0.7799 | 0.7500 | 0.7500 | 107,758 | -0.01(-0.68%) |
Jun 28, 2019 | 0.7300 | 0.7800 | 0.7200 | 0.7551 | 280,800 | +0.02(+2.39%) |
Jun 27, 2019 | 0.7065 | 0.7609 | 0.7065 | 0.7375 | 191,380 | +0.03(+4.21%) |
Jun 26, 2019 | 0.6600 | 0.7500 | 0.6500 | 0.7077 | 233,196 | +0.04(+6.02%) |
Jun 25, 2019 | 0.7300 | 0.7300 | 0.5953 | 0.6675 | 827,890 | -0.06(-8.72%) |
Jun 24, 2019 | 0.7600 | 0.7900 | 0.7150 | 0.7313 | 281,225 | -0.03(-3.78%) |
Jun 21, 2019 | 0.8100 | 0.8500 | 0.7300 | 0.7600 | 484,300 | -0.06(-7.80%) |
Jun 20, 2019 | 0.8200 | 0.8930 | 0.8000 | 0.8243 | 980,686 | +0.01(+1.79%) |
Jun 19, 2019 | 0.8100 | 0.8299 | 0.7600 | 0.8098 | 476,095 | -0.01(-0.64%) |
Jun 18, 2019 | 0.8500 | 0.8600 | 0.7910 | 0.8150 | 432,628 | -0.04(-4.34%) |
Jun 17, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.8520 | 331,563 | -0.07(-7.39%) |
Jun 14, 2019 | 0.9207 | 0.9700 | 0.9001 | 0.9200 | 338,700 | -0.00(-0.52%) |
Jun 13, 2019 | 0.9200 | 0.9500 | 0.9200 | 0.9248 | 118,487 | -0.02(-2.54%) |
Jun 12, 2019 | 0.9091 | 0.9550 | 0.9084 | 0.9489 | 132,967 | +0.02(+2.03%) |
Jun 11, 2019 | 0.9241 | 0.9400 | 0.9110 | 0.9300 | 165,575 | -0.02(-1.82%) |
Jun 10, 2019 | 0.9400 | 0.9697 | 0.9000 | 0.9472 | 222,258 | -0.03(-2.70%) |
Jun 07, 2019 | 0.9900 | 1.000 | 0.9100 | 0.9735 | 328,800 | -0.04(-3.61%) |
Jun 06, 2019 | 1.100 | 1.140 | 0.9900 | 1.010 | 558,195 | -0.11(-9.82%) |
Jun 05, 2019 | 1.100 | 1.250 | 1.100 | 1.120 | 1,118,278 | +0.06(+5.66%) |
Jun 04, 2019 | 0.9600 | 1.200 | 0.9500 | 1.060 | 665,860 | +0.10(+10.42%) |
Jun 03, 2019 | 0.9800 | 0.9867 | 0.9151 | 0.9600 | 304,675 | +0.09(+10.34%) |
May 31, 2019 | 0.8800 | 0.8800 | 0.8523 | 0.8700 | 105,800 | -0.02(-1.75%) |
May 30, 2019 | 0.9200 | 0.9200 | 0.8708 | 0.8855 | 157,319 | -0.04(-4.52%) |
May 29, 2019 | 0.9800 | 0.9800 | 0.8500 | 0.9274 | 362,697 | -0.06(-6.26%) |
May 28, 2019 | 1.030 | 1.070 | 0.9704 | 0.9893 | 205,605 | -0.03(-3.01%) |
May 24, 2019 | 1.100 | 1.120 | 1.020 | 1.020 | 278,600 | -0.12(-10.53%) |
May 23, 2019 | 1.180 | 1.330 | 1.130 | 1.140 | 1,609,988 | +0.03(+2.70%) |
May 22, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 88,027 | -0.03(-2.63%) |
May 21, 2019 | 1.100 | 1.188 | 1.100 | 1.140 | 234,146 | +0.06(+5.56%) |
May 20, 2019 | 1.140 | 1.140 | 1.030 | 1.080 | 295,087 | -0.06(-5.26%) |
May 17, 2019 | 1.110 | 1.150 | 1.100 | 1.140 | 118,900 | -0.01(-0.87%) |
May 16, 2019 | 1.170 | 1.200 | 1.140 | 1.150 | 152,870 | -0.06(-4.96%) |
May 15, 2019 | 1.170 | 1.210 | 1.120 | 1.210 | 114,368 | +0.04(+3.42%) |
May 14, 2019 | 1.180 | 1.218 | 1.160 | 1.170 | 133,911 | +0.01(+0.86%) |
May 13, 2019 | 1.340 | 1.380 | 1.100 | 1.160 | 506,387 | -0.23(-16.55%) |
May 10, 2019 | 1.350 | 1.390 | 1.350 | 1.390 | 291,700 | +0.03(+2.21%) |
May 09, 2019 | 1.380 | 1.380 | 1.350 | 1.360 | 79,678 | -0.03(-2.16%) |
May 08, 2019 | 1.440 | 1.440 | 1.370 | 1.390 | 129,785 | -0.04(-2.80%) |
May 07, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 144,578 | +0.03(+2.14%) |
May 06, 2019 | 1.410 | 1.440 | 1.390 | 1.400 | 105,976 | -0.06(-4.11%) |
May 03, 2019 | 1.450 | 1.530 | 1.430 | 1.460 | 563,300 | +0.03(+2.10%) |
May 02, 2019 | 1.420 | 1.430 | 1.370 | 1.430 | 160,358 | +0.01(+0.70%) |