Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7655 | 0.7840 | 0.7100 | 0.7100 | 148,185 | -0.06(-7.79%) |
Jul 30, 2019 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 70,280 | +0.01(+1.32%) |
Jul 29, 2019 | 0.7700 | 0.7840 | 0.7600 | 0.7600 | 75,848 | -0.01(-1.30%) |
Jul 26, 2019 | 0.8000 | 0.8041 | 0.7680 | 0.7700 | 127,700 | -0.03(-3.28%) |
Jul 25, 2019 | 0.8200 | 0.8393 | 0.7800 | 0.7961 | 202,358 | -0.02(-2.67%) |
Jul 24, 2019 | 0.8180 | 0.8400 | 0.8000 | 0.8179 | 161,291 | -0.00(-0.07%) |
Jul 23, 2019 | 0.8500 | 0.8700 | 0.8100 | 0.8185 | 74,014 | -0.03(-3.71%) |
Jul 22, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 48,319 | -0.02(-1.80%) |
Jul 19, 2019 | 0.8600 | 0.8940 | 0.8401 | 0.8656 | 64,600 | +0.02(+2.88%) |
Jul 18, 2019 | 0.8700 | 0.8980 | 0.8350 | 0.8414 | 129,725 | -0.03(-3.83%) |
Jul 17, 2019 | 0.8900 | 0.9198 | 0.8601 | 0.8749 | 180,112 | -0.02(-1.69%) |
Jul 16, 2019 | 0.9200 | 0.9200 | 0.8850 | 0.8899 | 128,757 | -0.03(-3.27%) |
Jul 15, 2019 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 104,404 | +0.02(+2.45%) |
Jul 12, 2019 | 0.8900 | 0.9299 | 0.8900 | 0.8980 | 79,300 | -0.00(-0.34%) |
Jul 11, 2019 | 0.9200 | 0.9400 | 0.9010 | 0.9011 | 50,934 | -0.03(-2.76%) |
Jul 10, 2019 | 0.9400 | 0.9600 | 0.9022 | 0.9267 | 90,082 | -0.02(-1.75%) |
Jul 09, 2019 | 0.9800 | 0.9900 | 0.9000 | 0.9432 | 97,873 | -0.03(-2.76%) |
Jul 08, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 73,359 | -0.03(-3.00%) |
Jul 05, 2019 | 0.9901 | 1.010 | 0.9580 | 1.000 | 105,400 | +0.01(+1.21%) |
Jul 03, 2019 | 1.010 | 1.010 | 0.9500 | 0.9880 | 85,700 | -0.01(-1.20%) |
Jul 02, 2019 | 0.9500 | 1.030 | 0.9400 | 1.000 | 350,846 | +0.06(+6.38%) |
Jul 01, 2019 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 226,369 | +0.03(+3.30%) |
Jun 28, 2019 | 0.9000 | 0.9150 | 0.8760 | 0.9100 | 251,700 | +0.04(+4.14%) |
Jun 27, 2019 | 0.8850 | 0.9100 | 0.8521 | 0.8738 | 124,472 | -0.01(-1.27%) |
Jun 26, 2019 | 0.8900 | 0.8957 | 0.8300 | 0.8850 | 322,642 | -0.01(-0.84%) |
Jun 25, 2019 | 0.8912 | 0.9500 | 0.8621 | 0.8925 | 1,380,551 | +0.00(+0.13%) |
Jun 24, 2019 | 0.9071 | 0.9125 | 0.8912 | 0.8913 | 102,042 | -0.02(-2.05%) |
Jun 21, 2019 | 0.9150 | 0.9397 | 0.9050 | 0.9100 | 58,900 | -0.01(-0.55%) |
Jun 20, 2019 | 0.9100 | 0.9200 | 0.8800 | 0.9150 | 161,785 | -0.01(-0.54%) |
Jun 19, 2019 | 0.8800 | 0.9200 | 0.8705 | 0.9200 | 598,312 | +0.05(+5.75%) |
Jun 18, 2019 | 0.9200 | 0.9345 | 0.8500 | 0.8700 | 2,272,175 | -0.05(-5.35%) |
Jun 17, 2019 | 0.9400 | 0.9700 | 0.9100 | 0.9192 | 87,870 | -0.02(-2.21%) |
Jun 14, 2019 | 0.9600 | 0.9800 | 0.9200 | 0.9400 | 53,100 | +0.00(+0.00%) |
Jun 13, 2019 | 0.9700 | 0.9700 | 0.9222 | 0.9400 | 123,833 | -0.03(-3.10%) |
Jun 12, 2019 | 0.9900 | 1.000 | 0.9700 | 0.9701 | 54,405 | -0.03(-2.84%) |
Jun 11, 2019 | 0.9300 | 1.000 | 0.9200 | 0.9985 | 128,594 | +0.08(+8.53%) |
Jun 10, 2019 | 0.9590 | 1.000 | 0.9100 | 0.9200 | 139,821 | -0.04(-4.17%) |
Jun 07, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 228,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.000 | 1.020 | 0.9500 | 0.9600 | 97,333 | -0.04(-3.52%) |
Jun 05, 2019 | 0.9500 | 1.020 | 0.9500 | 0.9950 | 127,130 | +0.01(+1.43%) |
Jun 04, 2019 | 1.010 | 1.020 | 0.9600 | 0.9810 | 70,623 | -0.02(-1.90%) |
Jun 03, 2019 | 0.9700 | 1.020 | 0.9600 | 1.000 | 85,400 | +0.02(+1.64%) |
May 31, 2019 | 1.010 | 1.015 | 0.9700 | 0.9839 | 49,500 | -0.03(-3.06%) |
May 30, 2019 | 1.010 | 1.040 | 0.9900 | 1.015 | 91,935 | -0.01(-0.49%) |
May 29, 2019 | 1.050 | 1.050 | 1.010 | 1.020 | 72,637 | -0.02(-1.93%) |
May 28, 2019 | 1.030 | 1.050 | 1.014 | 1.040 | 48,835 | +0.00(+0.01%) |
May 24, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 67,200 | -0.05(-4.59%) |
May 23, 2019 | 1.050 | 1.090 | 1.030 | 1.090 | 46,014 | +0.04(+3.81%) |
May 22, 2019 | 1.120 | 1.125 | 1.040 | 1.050 | 51,843 | -0.08(-7.08%) |
May 21, 2019 | 1.130 | 1.150 | 1.030 | 1.130 | 36,466 | +0.02(+1.80%) |
May 20, 2019 | 1.130 | 1.130 | 1.030 | 1.110 | 85,150 | -0.01(-1.33%) |
May 17, 2019 | 1.190 | 1.190 | 1.100 | 1.125 | 107,700 | -0.09(-7.78%) |
May 16, 2019 | 1.170 | 1.230 | 1.150 | 1.220 | 77,961 | +0.05(+3.91%) |
May 15, 2019 | 1.060 | 1.180 | 1.040 | 1.174 | 107,703 | +0.10(+9.72%) |
May 14, 2019 | 1.060 | 1.120 | 1.000 | 1.070 | 157,166 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 0.9500 | 1.070 | 321,304 | -0.05(-4.46%) |
May 10, 2019 | 1.450 | 1.450 | 1.120 | 1.120 | 422,900 | -0.39(-25.83%) |
May 09, 2019 | 1.550 | 1.550 | 1.500 | 1.510 | 12,931 | -0.05(-3.21%) |
May 08, 2019 | 1.590 | 1.590 | 1.500 | 1.560 | 27,311 | -0.04(-2.50%) |
May 07, 2019 | 1.580 | 1.620 | 1.520 | 1.600 | 27,270 | +0.05(+3.23%) |
May 06, 2019 | 1.560 | 1.620 | 1.550 | 1.550 | 16,715 | -0.01(-0.96%) |
May 03, 2019 | 1.620 | 1.620 | 1.540 | 1.565 | 44,800 | -0.06(-3.99%) |
May 02, 2019 | 1.570 | 1.630 | 1.520 | 1.630 | 78,145 | +0.09(+5.84%) |