Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8600 | 0.8999 | 0.8075 | 0.8075 | 23,943 | -0.05(-6.12%) |
Jul 30, 2019 | 0.8600 | 0.8900 | 0.8357 | 0.8601 | 5,527 | +0.01(+0.73%) |
Jul 29, 2019 | 0.8000 | 0.8809 | 0.8000 | 0.8539 | 24,698 | +0.03(+4.13%) |
Jul 26, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 9,500 | -0.03(-3.23%) |
Jul 25, 2019 | 0.8500 | 0.8658 | 0.8450 | 0.8474 | 18,470 | +0.03(+3.66%) |
Jul 24, 2019 | 0.8200 | 0.8383 | 0.8000 | 0.8175 | 7,780 | -0.01(-1.51%) |
Jul 23, 2019 | 0.8290 | 0.8300 | 0.8250 | 0.8300 | 20,288 | +0.00(+0.01%) |
Jul 22, 2019 | 0.8161 | 0.8442 | 0.8100 | 0.8299 | 22,216 | +0.01(+1.73%) |
Jul 19, 2019 | 0.8150 | 0.8198 | 0.8100 | 0.8158 | 7,100 | -0.01(-1.20%) |
Jul 18, 2019 | 0.8201 | 0.8400 | 0.8050 | 0.8257 | 30,510 | -0.02(-2.86%) |
Jul 17, 2019 | 0.8580 | 0.8580 | 0.8101 | 0.8500 | 3,086 | -0.01(-1.62%) |
Jul 16, 2019 | 0.8710 | 0.8710 | 0.8160 | 0.8640 | 2,034 | +0.04(+4.64%) |
Jul 15, 2019 | 0.8500 | 0.8500 | 0.8095 | 0.8257 | 17,640 | +0.01(+0.70%) |
Jul 12, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 6,300 | -0.00(-0.30%) |
Jul 11, 2019 | 0.8300 | 0.8311 | 0.8201 | 0.8225 | 17,708 | -0.01(-0.90%) |
Jul 10, 2019 | 0.8300 | 0.8328 | 0.8300 | 0.8300 | 10,011 | +0.00(+0.00%) |
Jul 09, 2019 | 0.8300 | 0.8336 | 0.8300 | 0.8300 | 5,841 | -0.00(-0.02%) |
Jul 08, 2019 | 0.8300 | 0.8397 | 0.8282 | 0.8302 | 11,741 | +0.00(+0.01%) |
Jul 05, 2019 | 0.8397 | 0.8397 | 0.8301 | 0.8301 | 8,200 | -0.01(-1.14%) |
Jul 03, 2019 | 0.8300 | 0.8397 | 0.8271 | 0.8397 | 13,800 | +0.01(+1.17%) |
Jul 02, 2019 | 0.8497 | 0.8497 | 0.8117 | 0.8300 | 9,080 | -0.01(-0.60%) |
Jul 01, 2019 | 0.7800 | 0.8579 | 0.7800 | 0.8350 | 9,631 | +0.04(+5.70%) |
Jun 28, 2019 | 0.8442 | 0.8780 | 0.7900 | 0.7900 | 32,700 | -0.05(-5.95%) |
Jun 27, 2019 | 0.8510 | 0.8995 | 0.8400 | 0.8400 | 9,849 | -0.02(-1.78%) |
Jun 26, 2019 | 0.8701 | 0.9100 | 0.8552 | 0.8552 | 3,365 | -0.01(-1.70%) |
Jun 25, 2019 | 0.8935 | 0.9198 | 0.8700 | 0.8700 | 4,867 | +0.02(+2.23%) |
Jun 24, 2019 | 0.8550 | 0.9292 | 0.8510 | 0.8510 | 1,657 | +0.00(+0.00%) |
Jun 21, 2019 | 0.8700 | 0.9300 | 0.8510 | 0.8510 | 11,500 | -0.03(-3.30%) |
Jun 20, 2019 | 0.9000 | 0.9400 | 0.8700 | 0.8800 | 10,666 | -0.03(-3.30%) |
Jun 19, 2019 | 0.9000 | 0.9500 | 0.8700 | 0.9100 | 9,591 | +0.01(+1.00%) |
Jun 18, 2019 | 0.9010 | 0.9600 | 0.9010 | 0.9010 | 23,773 | +0.00(+0.12%) |
Jun 17, 2019 | 0.8600 | 0.8999 | 0.8550 | 0.8999 | 2,400 | +0.01(+1.59%) |
Jun 14, 2019 | 0.8550 | 0.8880 | 0.8550 | 0.8858 | 17,900 | +0.01(+0.66%) |
Jun 13, 2019 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 15,978 | -0.01(-0.68%) |
Jun 12, 2019 | 0.8700 | 0.8860 | 0.8700 | 0.8860 | 865 | -0.00(-0.45%) |
Jun 11, 2019 | 0.8500 | 0.8950 | 0.8500 | 0.8900 | 10,044 | +0.01(+0.98%) |
Jun 10, 2019 | 0.8900 | 0.8980 | 0.8500 | 0.8814 | 5,301 | -0.00(-0.41%) |
Jun 07, 2019 | 0.8527 | 0.8900 | 0.8500 | 0.8850 | 20,200 | +0.02(+1.84%) |
Jun 06, 2019 | 0.8600 | 0.8900 | 0.8400 | 0.8690 | 27,989 | -0.02(-2.23%) |
Jun 05, 2019 | 0.8825 | 0.8888 | 0.8400 | 0.8888 | 12,879 | +0.01(+1.00%) |
Jun 04, 2019 | 0.8900 | 0.9000 | 0.8402 | 0.8800 | 34,999 | -0.01(-1.12%) |
Jun 03, 2019 | 0.8600 | 0.8900 | 0.8400 | 0.8900 | 15,282 | +0.01(+1.14%) |
May 31, 2019 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 8,100 | +0.01(+0.63%) |
May 30, 2019 | 0.9000 | 0.9000 | 0.8745 | 0.8745 | 5,164 | -0.01(-0.62%) |
May 29, 2019 | 0.8900 | 0.9100 | 0.8527 | 0.8800 | 8,513 | -0.02(-2.22%) |
May 28, 2019 | 0.9000 | 0.9099 | 0.8652 | 0.9000 | 15,321 | +0.00(+0.01%) |
May 24, 2019 | 0.8750 | 0.9099 | 0.8529 | 0.8999 | 22,000 | +0.01(+1.11%) |
May 23, 2019 | 0.8600 | 0.8999 | 0.8500 | 0.8900 | 10,569 | +0.03(+3.49%) |
May 22, 2019 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 14,583 | -0.01(-1.15%) |
May 21, 2019 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 19,419 | -0.01(-1.14%) |
May 20, 2019 | 0.8900 | 0.8999 | 0.8700 | 0.8800 | 12,505 | +0.02(+2.33%) |
May 17, 2019 | 0.9000 | 0.9000 | 0.8300 | 0.8600 | 52,900 | -0.02(-2.26%) |
May 16, 2019 | 1.020 | 1.020 | 0.8600 | 0.8799 | 97,050 | -0.15(-14.97%) |
May 15, 2019 | 1.020 | 1.040 | 1.000 | 1.035 | 38,475 | +0.04(+4.53%) |
May 14, 2019 | 1.010 | 1.010 | 0.9600 | 0.9900 | 24,827 | +0.01(+1.02%) |
May 13, 2019 | 1.030 | 1.030 | 0.9800 | 0.9800 | 25,998 | -0.05(-4.85%) |
May 10, 2019 | 1.060 | 1.070 | 1.023 | 1.030 | 31,100 | -0.05(-4.63%) |
May 09, 2019 | 1.080 | 1.110 | 1.080 | 1.080 | 7,495 | +0.00(+0.00%) |
May 08, 2019 | 1.110 | 1.110 | 1.070 | 1.080 | 5,266 | -0.04(-3.57%) |
May 07, 2019 | 1.050 | 1.150 | 1.050 | 1.120 | 27,114 | +0.07(+6.67%) |
May 06, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 18,672 | -0.04(-3.67%) |
May 03, 2019 | 1.070 | 1.090 | 1.048 | 1.090 | 12,600 | +0.04(+3.81%) |
May 02, 2019 | 1.030 | 1.090 | 1.030 | 1.050 | 33,289 | -0.00(-0.47%) |