Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.8290 | 0.8398 | 0.7901 | 0.8114 | 57,703 | -0.03(-3.07%) |
Oct 30, 2019 | 0.8303 | 0.8376 | 0.8032 | 0.8371 | 45,265 | -0.00(-0.33%) |
Oct 29, 2019 | 0.8430 | 0.8600 | 0.8129 | 0.8399 | 41,813 | -0.02(-2.34%) |
Oct 28, 2019 | 0.8500 | 0.8740 | 0.8241 | 0.8600 | 47,807 | -0.02(-2.04%) |
Oct 25, 2019 | 0.8700 | 0.8900 | 0.8129 | 0.8779 | 79,800 | +0.01(+0.91%) |
Oct 24, 2019 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 52,103 | +0.01(+1.16%) |
Oct 23, 2019 | 0.9300 | 0.9300 | 0.8401 | 0.8600 | 118,057 | -0.00(-0.23%) |
Oct 22, 2019 | 0.8700 | 0.9800 | 0.8500 | 0.8620 | 650,901 | +0.01(+1.41%) |
Oct 21, 2019 | 0.7900 | 0.8740 | 0.7800 | 0.8500 | 226,068 | +0.04(+5.19%) |
Oct 18, 2019 | 0.8050 | 0.8490 | 0.7900 | 0.8081 | 138,700 | +0.03(+4.14%) |
Oct 17, 2019 | 0.8050 | 0.8050 | 0.7700 | 0.7760 | 8,994 | -0.02(-3.00%) |
Oct 16, 2019 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 15,167 | -0.00(-0.01%) |
Oct 15, 2019 | 0.8200 | 0.8490 | 0.7730 | 0.8001 | 23,327 | -0.02(-3.02%) |
Oct 14, 2019 | 0.7264 | 0.8300 | 0.7210 | 0.8250 | 146,414 | +0.10(+14.23%) |
Oct 11, 2019 | 0.7500 | 0.7500 | 0.7181 | 0.7222 | 58,600 | +0.00(+0.31%) |
Oct 10, 2019 | 0.7100 | 0.7462 | 0.7100 | 0.7200 | 39,617 | +0.01(+0.70%) |
Oct 09, 2019 | 0.7310 | 0.7385 | 0.7030 | 0.7150 | 55,474 | -0.02(-3.05%) |
Oct 08, 2019 | 0.7400 | 0.7500 | 0.7213 | 0.7375 | 44,949 | -0.01(-1.13%) |
Oct 07, 2019 | 0.7770 | 0.7770 | 0.7451 | 0.7459 | 23,959 | +0.01(+0.69%) |
Oct 04, 2019 | 0.7620 | 0.8200 | 0.7400 | 0.7408 | 53,200 | -0.02(-2.53%) |
Oct 03, 2019 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 83,829 | +0.01(+1.33%) |
Oct 02, 2019 | 0.7575 | 0.7759 | 0.7500 | 0.7500 | 54,506 | -0.01(-0.91%) |
Oct 01, 2019 | 0.8100 | 0.8100 | 0.7511 | 0.7569 | 48,131 | -0.02(-2.96%) |
Sep 30, 2019 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 63,540 | +0.00(+0.00%) |
Sep 27, 2019 | 0.8200 | 0.8200 | 0.7796 | 0.7800 | 112,700 | -0.03(-3.72%) |
Sep 26, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8101 | 25,094 | +0.00(+0.26%) |
Sep 25, 2019 | 0.8040 | 0.8200 | 0.8040 | 0.8080 | 22,480 | +0.00(+0.39%) |
Sep 24, 2019 | 0.8600 | 0.8608 | 0.7873 | 0.8049 | 43,422 | -0.05(-5.94%) |
Sep 23, 2019 | 0.8500 | 0.8600 | 0.8200 | 0.8557 | 25,821 | +0.01(+0.67%) |
Sep 20, 2019 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 48,800 | +0.03(+3.58%) |
Sep 19, 2019 | 0.8652 | 0.8688 | 0.8201 | 0.8206 | 32,190 | -0.03(-2.96%) |
Sep 18, 2019 | 0.8294 | 0.8958 | 0.8201 | 0.8456 | 73,146 | -0.02(-2.80%) |
Sep 17, 2019 | 0.8800 | 0.8900 | 0.7900 | 0.8700 | 12,417 | +0.00(+0.00%) |
Sep 16, 2019 | 0.8700 | 0.8822 | 0.8301 | 0.8700 | 37,966 | +0.01(+1.16%) |
Sep 13, 2019 | 0.7960 | 0.8600 | 0.7830 | 0.8600 | 109,400 | +0.07(+8.86%) |
Sep 12, 2019 | 0.8300 | 0.8422 | 0.7820 | 0.7900 | 91,618 | -0.02(-2.47%) |
Sep 11, 2019 | 0.8000 | 0.8400 | 0.7800 | 0.8100 | 256,753 | +0.01(+1.26%) |
Sep 10, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7999 | 65,332 | +0.02(+2.54%) |
Sep 09, 2019 | 0.8000 | 0.8000 | 0.7704 | 0.7801 | 47,811 | -0.02(-2.97%) |
Sep 06, 2019 | 0.7700 | 0.8378 | 0.7700 | 0.8040 | 67,900 | +0.01(+1.77%) |
Sep 05, 2019 | 0.7900 | 0.8300 | 0.7645 | 0.7900 | 48,542 | +0.00(+0.00%) |
Sep 04, 2019 | 0.7800 | 0.8000 | 0.7600 | 0.7900 | 21,041 | +0.00(+0.20%) |
Sep 03, 2019 | 0.7800 | 0.7884 | 0.7630 | 0.7884 | 34,150 | -0.01(-1.45%) |
Aug 30, 2019 | 0.8000 | 0.8200 | 0.7701 | 0.8000 | 58,400 | +0.00(+0.00%) |
Aug 29, 2019 | 0.7537 | 0.8199 | 0.7537 | 0.8000 | 45,102 | +0.02(+2.55%) |
Aug 28, 2019 | 0.7670 | 0.7840 | 0.7640 | 0.7801 | 29,104 | -0.01(-0.66%) |
Aug 27, 2019 | 0.7700 | 0.7912 | 0.7622 | 0.7853 | 89,618 | -0.01(-1.84%) |
Aug 26, 2019 | 0.8600 | 0.8600 | 0.7520 | 0.8000 | 23,908 | -0.02(-2.44%) |
Aug 23, 2019 | 0.7960 | 0.8700 | 0.7960 | 0.8200 | 59,600 | -0.01(-0.74%) |
Aug 22, 2019 | 0.7737 | 0.9400 | 0.7540 | 0.8261 | 571,474 | +0.04(+4.57%) |
Aug 21, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7900 | 39,585 | -0.01(-1.25%) |
Aug 20, 2019 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 15,665 | +0.01(+0.63%) |
Aug 19, 2019 | 0.7800 | 0.7950 | 0.7622 | 0.7950 | 51,340 | +0.03(+3.87%) |
Aug 16, 2019 | 0.7561 | 0.7770 | 0.7511 | 0.7654 | 53,900 | -0.01(-1.87%) |
Aug 15, 2019 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 108,371 | -0.02(-2.50%) |
Aug 14, 2019 | 0.8100 | 0.8100 | 0.7500 | 0.8000 | 113,002 | +0.00(+0.15%) |
Aug 13, 2019 | 0.7900 | 0.7999 | 0.7500 | 0.7988 | 148,016 | +0.02(+2.28%) |
Aug 12, 2019 | 0.8100 | 0.8400 | 0.7499 | 0.7810 | 212,449 | +0.03(+4.13%) |
Aug 09, 2019 | 0.7700 | 0.7700 | 0.7401 | 0.7500 | 349,700 | -0.02(-2.60%) |
Aug 08, 2019 | 0.8200 | 0.9900 | 0.7600 | 0.7700 | 2,592,400 | +0.03(+3.73%) |
Aug 07, 2019 | 0.7699 | 0.7777 | 0.7213 | 0.7423 | 48,034 | -0.00(-0.64%) |
Aug 06, 2019 | 0.7602 | 0.7899 | 0.7400 | 0.7471 | 47,879 | -0.01(-1.72%) |
Aug 05, 2019 | 0.7947 | 0.7947 | 0.7500 | 0.7602 | 44,863 | -0.03(-4.34%) |
Aug 02, 2019 | 0.7600 | 0.8100 | 0.7501 | 0.7947 | 62,700 | +0.03(+4.57%) |