Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7500 | 0.7598 | 0.7275 | 0.7275 | 186,486 | -0.01(-1.69%) |
Jul 30, 2019 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 141,790 | +0.01(+1.37%) |
Jul 29, 2019 | 0.7485 | 0.7485 | 0.7281 | 0.7300 | 153,895 | +0.00(+0.00%) |
Jul 26, 2019 | 0.7420 | 0.7420 | 0.7261 | 0.7300 | 82,600 | +0.00(+0.54%) |
Jul 25, 2019 | 0.7300 | 0.7400 | 0.7257 | 0.7261 | 70,157 | -0.01(-1.88%) |
Jul 24, 2019 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 183,694 | +0.00(+0.00%) |
Jul 23, 2019 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 111,980 | -0.02(-2.63%) |
Jul 22, 2019 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 74,169 | +0.02(+2.70%) |
Jul 19, 2019 | 0.7500 | 0.7600 | 0.7386 | 0.7400 | 200,400 | +0.00(+0.00%) |
Jul 18, 2019 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 241,281 | +0.01(+1.37%) |
Jul 17, 2019 | 0.7100 | 0.7700 | 0.7100 | 0.7300 | 340,809 | +0.01(+1.23%) |
Jul 16, 2019 | 0.7401 | 0.7600 | 0.7100 | 0.7211 | 325,044 | -0.03(-3.85%) |
Jul 15, 2019 | 0.7700 | 0.7800 | 0.7450 | 0.7500 | 233,519 | -0.02(-2.22%) |
Jul 12, 2019 | 0.7850 | 0.7850 | 0.7670 | 0.7670 | 257,200 | -0.00(-0.39%) |
Jul 11, 2019 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 127,838 | +0.00(+0.00%) |
Jul 10, 2019 | 0.7800 | 0.8000 | 0.7600 | 0.7700 | 259,788 | -0.00(-0.34%) |
Jul 09, 2019 | 0.8000 | 0.8000 | 0.7621 | 0.7726 | 224,734 | -0.01(-1.79%) |
Jul 08, 2019 | 0.8250 | 0.8250 | 0.7816 | 0.7867 | 197,003 | -0.03(-3.16%) |
Jul 05, 2019 | 0.8400 | 0.8400 | 0.7911 | 0.8124 | 99,400 | +0.02(+2.69%) |
Jul 03, 2019 | 0.8000 | 0.8500 | 0.7910 | 0.7911 | 115,400 | -0.01(-1.11%) |
Jul 02, 2019 | 0.8247 | 0.8400 | 0.7900 | 0.8000 | 210,517 | -0.01(-1.23%) |
Jul 01, 2019 | 0.8000 | 0.8300 | 0.7800 | 0.8100 | 171,297 | +0.02(+2.97%) |
Jun 28, 2019 | 0.7800 | 0.8200 | 0.7600 | 0.7866 | 425,200 | +0.03(+3.49%) |
Jun 27, 2019 | 0.7900 | 0.7959 | 0.7600 | 0.7601 | 199,333 | -0.01(-1.29%) |
Jun 26, 2019 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 137,517 | -0.02(-2.53%) |
Jun 25, 2019 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 204,129 | +0.00(+0.00%) |
Jun 24, 2019 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 204,391 | -0.04(-4.93%) |
Jun 21, 2019 | 0.8450 | 0.8600 | 0.8152 | 0.8310 | 256,600 | +0.00(+0.12%) |
Jun 20, 2019 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 171,207 | -0.04(-4.60%) |
Jun 19, 2019 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 184,428 | +0.01(+1.16%) |
Jun 18, 2019 | 0.8600 | 0.8899 | 0.8402 | 0.8600 | 325,613 | +0.01(+1.18%) |
Jun 17, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8500 | 180,522 | +0.03(+4.12%) |
Jun 14, 2019 | 0.7924 | 0.8395 | 0.7924 | 0.8164 | 283,700 | +0.03(+3.34%) |
Jun 13, 2019 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 265,806 | +0.02(+2.20%) |
Jun 12, 2019 | 0.8000 | 0.8099 | 0.7500 | 0.7730 | 306,648 | +0.00(+0.40%) |
Jun 11, 2019 | 0.8012 | 0.8398 | 0.7100 | 0.7699 | 603,637 | -0.04(-4.95%) |
Jun 10, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 236,278 | +0.00(+0.32%) |
Jun 07, 2019 | 0.8101 | 0.8260 | 0.8012 | 0.8074 | 376,800 | -0.00(-0.32%) |
Jun 06, 2019 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 161,420 | +0.00(+0.00%) |
Jun 05, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 183,537 | -0.03(-4.14%) |
Jun 04, 2019 | 0.8590 | 0.8600 | 0.8450 | 0.8450 | 102,966 | -0.01(-1.16%) |
Jun 03, 2019 | 0.8700 | 0.8700 | 0.8300 | 0.8549 | 213,235 | +0.01(+1.64%) |
May 31, 2019 | 0.8300 | 0.8700 | 0.8300 | 0.8411 | 93,500 | +0.01(+1.34%) |
May 30, 2019 | 0.9000 | 0.9000 | 0.8100 | 0.8300 | 291,439 | -0.04(-4.60%) |
May 29, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 107,429 | -0.02(-2.14%) |
May 28, 2019 | 0.8445 | 0.8899 | 0.8445 | 0.8890 | 161,988 | +0.04(+4.59%) |
May 24, 2019 | 0.8220 | 0.8618 | 0.8220 | 0.8500 | 201,500 | +0.03(+3.66%) |
May 23, 2019 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | 258,442 | -0.00(-0.13%) |
May 22, 2019 | 0.8210 | 0.8501 | 0.8181 | 0.8211 | 146,343 | -0.02(-2.24%) |
May 21, 2019 | 0.8400 | 0.8658 | 0.8201 | 0.8399 | 119,874 | -0.01(-1.19%) |
May 20, 2019 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 171,933 | +0.02(+2.19%) |
May 17, 2019 | 0.8600 | 0.8850 | 0.8170 | 0.8318 | 138,500 | -0.03(-3.28%) |
May 16, 2019 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 256,546 | +0.05(+6.69%) |
May 15, 2019 | 0.8000 | 0.8200 | 0.7931 | 0.8061 | 238,431 | +0.01(+0.76%) |
May 14, 2019 | 0.8000 | 0.8400 | 0.7900 | 0.8000 | 540,410 | +0.04(+5.26%) |
May 13, 2019 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 306,685 | -0.04(-4.43%) |
May 10, 2019 | 0.8300 | 0.8430 | 0.7900 | 0.7952 | 271,300 | -0.02(-1.94%) |
May 09, 2019 | 0.8260 | 0.8496 | 0.8001 | 0.8109 | 487,054 | -0.03(-3.06%) |
May 08, 2019 | 0.8600 | 0.8699 | 0.8160 | 0.8365 | 107,128 | -0.01(-1.59%) |
May 07, 2019 | 0.8699 | 0.8700 | 0.8261 | 0.8500 | 137,829 | +0.00(+0.00%) |
May 06, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 204,015 | -0.02(-1.96%) |
May 03, 2019 | 0.8450 | 0.8843 | 0.8350 | 0.8670 | 185,700 | +0.03(+3.21%) |
May 02, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 166,615 | -0.01(-1.18%) |