Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.7700 | 0.7971 | 0.7600 | 0.7600 | 17,374 | -0.03(-3.80%) |
Sep 27, 2019 | 0.8100 | 0.8298 | 0.7703 | 0.7900 | 94,700 | -0.02(-2.78%) |
Sep 26, 2019 | 0.7950 | 0.8321 | 0.7532 | 0.8126 | 40,581 | +0.04(+5.53%) |
Sep 25, 2019 | 0.8236 | 0.8698 | 0.7620 | 0.7700 | 82,167 | -0.05(-6.44%) |
Sep 24, 2019 | 0.8900 | 0.8915 | 0.7836 | 0.8230 | 153,575 | -0.07(-8.15%) |
Sep 23, 2019 | 0.8000 | 0.8960 | 0.7749 | 0.8960 | 169,596 | +0.13(+16.36%) |
Sep 20, 2019 | 0.7100 | 0.8100 | 0.7000 | 0.7700 | 140,200 | +0.05(+6.94%) |
Sep 19, 2019 | 0.7600 | 0.7880 | 0.7044 | 0.7200 | 56,666 | -0.01(-1.10%) |
Sep 18, 2019 | 0.7326 | 0.7900 | 0.7232 | 0.7280 | 62,515 | -0.01(-0.79%) |
Sep 17, 2019 | 0.7900 | 0.8149 | 0.7230 | 0.7338 | 157,812 | -0.05(-5.92%) |
Sep 16, 2019 | 0.8000 | 0.8471 | 0.7574 | 0.7800 | 200,610 | +0.03(+3.39%) |
Sep 13, 2019 | 0.7579 | 0.7699 | 0.7330 | 0.7544 | 60,200 | +0.00(+0.19%) |
Sep 12, 2019 | 0.7800 | 0.8079 | 0.7111 | 0.7530 | 175,659 | -0.04(-4.68%) |
Sep 11, 2019 | 0.8000 | 0.8000 | 0.7400 | 0.7900 | 38,295 | +0.01(+1.05%) |
Sep 10, 2019 | 0.7127 | 0.8200 | 0.7031 | 0.7818 | 151,471 | +0.04(+5.65%) |
Sep 09, 2019 | 0.8100 | 0.8100 | 0.7029 | 0.7400 | 81,065 | -0.06(-7.19%) |
Sep 06, 2019 | 0.7005 | 0.8299 | 0.7000 | 0.7973 | 87,100 | +0.06(+7.74%) |
Sep 05, 2019 | 0.7000 | 0.7400 | 0.6700 | 0.7400 | 74,358 | +0.06(+8.82%) |
Sep 04, 2019 | 0.6700 | 0.7098 | 0.6602 | 0.6800 | 24,395 | +0.02(+2.84%) |
Sep 03, 2019 | 0.6700 | 0.6700 | 0.6323 | 0.6612 | 58,006 | -0.01(-1.31%) |
Aug 30, 2019 | 0.6700 | 0.7100 | 0.6400 | 0.6700 | 70,600 | +0.00(+0.00%) |
Aug 29, 2019 | 0.6600 | 0.7089 | 0.6500 | 0.6700 | 47,807 | -0.01(-1.38%) |
Aug 28, 2019 | 0.6900 | 0.6980 | 0.6600 | 0.6794 | 19,895 | -0.02(-2.48%) |
Aug 27, 2019 | 0.7118 | 0.7290 | 0.6530 | 0.6967 | 66,278 | -0.01(-1.87%) |
Aug 26, 2019 | 0.6800 | 0.7300 | 0.6533 | 0.7100 | 65,824 | +0.02(+2.91%) |
Aug 23, 2019 | 0.7140 | 0.7140 | 0.6845 | 0.6899 | 73,000 | -0.04(-5.49%) |
Aug 22, 2019 | 0.6810 | 0.7686 | 0.6810 | 0.7300 | 79,988 | -0.03(-3.82%) |
Aug 21, 2019 | 0.7200 | 0.7600 | 0.6717 | 0.7590 | 67,227 | +0.01(+1.51%) |
Aug 20, 2019 | 0.7089 | 0.7479 | 0.6526 | 0.7477 | 34,761 | +0.05(+6.69%) |
Aug 19, 2019 | 0.6825 | 0.7199 | 0.6539 | 0.7008 | 37,660 | +0.04(+5.42%) |
Aug 16, 2019 | 0.6200 | 0.6972 | 0.6149 | 0.6648 | 67,800 | +0.06(+10.56%) |
Aug 15, 2019 | 0.6250 | 0.6499 | 0.5946 | 0.6013 | 87,125 | -0.01(-2.00%) |
Aug 14, 2019 | 0.7000 | 0.7057 | 0.6000 | 0.6136 | 295,683 | -0.14(-18.19%) |
Aug 13, 2019 | 0.7680 | 0.7699 | 0.7300 | 0.7500 | 144,300 | -0.02(-2.58%) |
Aug 12, 2019 | 0.7500 | 0.7793 | 0.7240 | 0.7699 | 110,878 | +0.02(+2.89%) |
Aug 09, 2019 | 0.8411 | 0.8600 | 0.7299 | 0.7483 | 228,000 | -0.06(-7.04%) |
Aug 08, 2019 | 0.8003 | 0.8426 | 0.7900 | 0.8050 | 116,511 | -0.02(-3.01%) |
Aug 07, 2019 | 0.8290 | 0.8499 | 0.7800 | 0.8300 | 136,399 | -0.03(-2.98%) |
Aug 06, 2019 | 0.9459 | 0.9459 | 0.8379 | 0.8555 | 94,337 | -0.09(-9.56%) |
Aug 05, 2019 | 0.7900 | 0.9660 | 0.7725 | 0.9459 | 162,376 | +0.07(+7.54%) |
Aug 02, 2019 | 0.8800 | 0.9000 | 0.8000 | 0.8796 | 167,200 | -0.00(-0.52%) |
Aug 01, 2019 | 0.9400 | 1.010 | 0.8230 | 0.8842 | 384,537 | -0.16(-14.98%) |
Jul 31, 2019 | 0.9000 | 1.070 | 0.8900 | 1.040 | 268,278 | +0.14(+16.05%) |
Jul 30, 2019 | 0.6800 | 0.9000 | 0.5771 | 0.8962 | 521,262 | +0.17(+22.77%) |
Jul 29, 2019 | 0.9300 | 0.9300 | 0.7101 | 0.7300 | 454,555 | -0.20(-21.51%) |
Jul 26, 2019 | 0.9573 | 0.9998 | 0.9000 | 0.9300 | 157,000 | -0.02(-2.11%) |
Jul 25, 2019 | 1.030 | 1.060 | 0.9500 | 0.9500 | 161,537 | -0.05(-5.00%) |
Jul 24, 2019 | 1.050 | 1.062 | 1.000 | 1.000 | 82,790 | -0.05(-4.76%) |
Jul 23, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 39,423 | -0.04(-3.67%) |
Jul 22, 2019 | 1.030 | 1.100 | 1.020 | 1.090 | 99,723 | +0.08(+7.92%) |
Jul 19, 2019 | 1.030 | 1.060 | 1.010 | 1.010 | 98,300 | -0.01(-0.98%) |
Jul 18, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 105,935 | -0.05(-4.67%) |
Jul 17, 2019 | 1.100 | 1.100 | 1.070 | 1.070 | 80,851 | -0.03(-2.73%) |
Jul 16, 2019 | 1.150 | 1.180 | 1.100 | 1.100 | 42,422 | -0.05(-4.35%) |
Jul 15, 2019 | 1.220 | 1.250 | 1.120 | 1.150 | 115,860 | -0.06(-4.96%) |
Jul 12, 2019 | 1.230 | 1.240 | 1.180 | 1.210 | 26,500 | -0.01(-0.82%) |
Jul 11, 2019 | 1.240 | 1.250 | 1.210 | 1.220 | 47,304 | -0.03(-2.40%) |
Jul 10, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 48,560 | +0.05(+4.17%) |
Jul 09, 2019 | 1.230 | 1.230 | 1.170 | 1.200 | 58,346 | -0.03(-2.44%) |
Jul 08, 2019 | 1.230 | 1.250 | 1.166 | 1.230 | 131,965 | +0.03(+2.50%) |
Jul 05, 2019 | 1.100 | 1.210 | 1.060 | 1.200 | 136,000 | +0.09(+8.11%) |
Jul 03, 2019 | 1.130 | 1.150 | 1.100 | 1.110 | 71,400 | -0.02(-1.77%) |
Jul 02, 2019 | 1.190 | 1.210 | 1.080 | 1.130 | 163,167 | -0.04(-3.42%) |