Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6440 | 0.6440 | 0.5969 | 0.6000 | 1,073,768 | -0.03(-4.47%) |
Sep 27, 2019 | 0.6427 | 0.6670 | 0.6200 | 0.6281 | 1,407,200 | -0.03(-5.26%) |
Sep 26, 2019 | 0.6610 | 0.6823 | 0.6535 | 0.6630 | 575,510 | -0.01(-1.04%) |
Sep 25, 2019 | 0.6348 | 0.6731 | 0.6150 | 0.6700 | 758,543 | +0.04(+6.26%) |
Sep 24, 2019 | 0.6662 | 0.6734 | 0.6261 | 0.6305 | 849,013 | -0.04(-5.90%) |
Sep 23, 2019 | 0.6750 | 0.6861 | 0.6539 | 0.6700 | 795,026 | -0.01(-0.74%) |
Sep 20, 2019 | 0.6725 | 0.6777 | 0.6541 | 0.6750 | 406,500 | +0.01(+2.09%) |
Sep 19, 2019 | 0.6550 | 0.6800 | 0.6545 | 0.6612 | 535,229 | -0.01(-2.04%) |
Sep 18, 2019 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 434,766 | -0.01(-1.46%) |
Sep 17, 2019 | 0.6851 | 0.7115 | 0.6695 | 0.6850 | 584,239 | -0.01(-2.14%) |
Sep 16, 2019 | 0.7290 | 0.7290 | 0.6850 | 0.7000 | 622,377 | -0.02(-2.10%) |
Sep 13, 2019 | 0.7226 | 0.7310 | 0.7000 | 0.7150 | 537,300 | +0.01(+0.85%) |
Sep 12, 2019 | 0.7013 | 0.7279 | 0.7000 | 0.7090 | 458,335 | -0.01(-0.84%) |
Sep 11, 2019 | 0.7185 | 0.7389 | 0.7100 | 0.7150 | 490,634 | -0.01(-1.66%) |
Sep 10, 2019 | 0.7556 | 0.7612 | 0.7143 | 0.7271 | 705,873 | -0.03(-3.45%) |
Sep 09, 2019 | 0.7499 | 0.7750 | 0.7342 | 0.7531 | 1,928,463 | +0.02(+3.16%) |
Sep 06, 2019 | 0.7181 | 0.7348 | 0.7050 | 0.7300 | 734,700 | +0.02(+2.89%) |
Sep 05, 2019 | 0.7021 | 0.7140 | 0.7000 | 0.7095 | 456,778 | +0.00(+0.57%) |
Sep 04, 2019 | 0.7085 | 0.7170 | 0.6700 | 0.7055 | 760,529 | +0.01(+0.79%) |
Sep 03, 2019 | 0.6717 | 0.7096 | 0.6717 | 0.7000 | 793,594 | +0.02(+2.94%) |
Aug 30, 2019 | 0.7050 | 0.7050 | 0.6700 | 0.6800 | 566,800 | -0.01(-0.73%) |
Aug 29, 2019 | 0.6648 | 0.7000 | 0.6614 | 0.6850 | 1,155,539 | +0.02(+3.04%) |
Aug 28, 2019 | 0.5990 | 0.6648 | 0.5990 | 0.6648 | 1,028,885 | +0.04(+7.23%) |
Aug 27, 2019 | 0.6840 | 0.6840 | 0.6152 | 0.6200 | 1,033,383 | -0.03(-5.05%) |
Aug 26, 2019 | 0.6550 | 0.6730 | 0.6304 | 0.6530 | 1,305,974 | -0.01(-1.37%) |
Aug 23, 2019 | 0.6631 | 0.6703 | 0.6586 | 0.6621 | 540,200 | -0.01(-1.06%) |
Aug 22, 2019 | 0.6700 | 0.6873 | 0.6598 | 0.6692 | 1,012,383 | -0.00(-0.12%) |
Aug 21, 2019 | 0.6728 | 0.6900 | 0.6600 | 0.6700 | 573,019 | -0.00(-0.48%) |
Aug 20, 2019 | 0.6850 | 0.7049 | 0.6662 | 0.6732 | 876,662 | -0.02(-2.98%) |
Aug 19, 2019 | 0.6980 | 0.7020 | 0.6764 | 0.6939 | 750,855 | +0.00(+0.57%) |
Aug 16, 2019 | 0.6880 | 0.7021 | 0.6730 | 0.6900 | 904,300 | +0.01(+1.47%) |
Aug 15, 2019 | 0.6685 | 0.6984 | 0.6549 | 0.6800 | 972,472 | +0.00(+0.00%) |
Aug 14, 2019 | 0.7134 | 0.7191 | 0.6736 | 0.6800 | 910,494 | -0.02(-2.98%) |
Aug 13, 2019 | 0.7120 | 0.7226 | 0.6900 | 0.7009 | 1,045,685 | -0.00(-0.44%) |
Aug 12, 2019 | 0.6616 | 0.7200 | 0.6460 | 0.7040 | 1,225,587 | +0.04(+5.47%) |
Aug 09, 2019 | 0.7850 | 0.7850 | 0.6380 | 0.6675 | 2,951,200 | -0.11(-13.94%) |
Aug 08, 2019 | 0.7800 | 0.7950 | 0.7700 | 0.7756 | 1,044,125 | -0.01(-1.82%) |
Aug 07, 2019 | 0.7900 | 0.7998 | 0.7500 | 0.7900 | 1,668,639 | +0.00(+0.01%) |
Aug 06, 2019 | 0.8080 | 0.8200 | 0.7584 | 0.7899 | 3,646,989 | -0.02(-2.78%) |
Aug 05, 2019 | 0.7989 | 0.8195 | 0.7700 | 0.8125 | 4,928,440 | +0.06(+7.76%) |
Aug 02, 2019 | 0.7037 | 0.7600 | 0.6946 | 0.7540 | 4,726,500 | +0.07(+10.59%) |
Aug 01, 2019 | 0.6655 | 0.6850 | 0.6551 | 0.6818 | 2,297,617 | +0.02(+2.77%) |
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%) |