Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.7300 | 0.7300 | 0.6934 | 0.7300 | 7,899 | +0.01(+1.67%) |
Sep 27, 2019 | 0.8000 | 0.8071 | 0.6900 | 0.7180 | 46,100 | -0.04(-5.63%) |
Sep 26, 2019 | 0.7300 | 0.7710 | 0.7300 | 0.7608 | 11,145 | +0.00(+0.54%) |
Sep 25, 2019 | 0.8034 | 0.8034 | 0.7300 | 0.7567 | 8,423 | -0.01(-0.76%) |
Sep 24, 2019 | 0.7650 | 0.7650 | 0.7450 | 0.7625 | 6,205 | -0.04(-4.58%) |
Sep 23, 2019 | 0.8141 | 0.8141 | 0.7650 | 0.7991 | 5,267 | -0.01(-1.11%) |
Sep 20, 2019 | 0.8141 | 0.8150 | 0.8030 | 0.8081 | 4,300 | -0.00(-0.23%) |
Sep 19, 2019 | 0.8100 | 0.8500 | 0.8100 | 0.8100 | 10,832 | -0.02(-1.84%) |
Sep 18, 2019 | 0.8300 | 0.8380 | 0.7705 | 0.8252 | 10,143 | -0.02(-2.92%) |
Sep 17, 2019 | 0.8100 | 0.8700 | 0.8000 | 0.8500 | 3,183 | +0.03(+3.03%) |
Sep 16, 2019 | 0.8000 | 0.8600 | 0.7500 | 0.8250 | 18,775 | -0.03(-2.94%) |
Sep 13, 2019 | 0.8016 | 0.8500 | 0.8016 | 0.8500 | 33,700 | +0.03(+3.98%) |
Sep 12, 2019 | 0.8016 | 0.8300 | 0.8016 | 0.8175 | 13,112 | -0.01(-1.18%) |
Sep 11, 2019 | 0.7800 | 0.8475 | 0.7740 | 0.8273 | 40,087 | +0.05(+6.69%) |
Sep 10, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7754 | 12,071 | -0.00(-0.24%) |
Sep 09, 2019 | 0.7900 | 0.8000 | 0.7218 | 0.7773 | 22,498 | +0.00(+0.30%) |
Sep 06, 2019 | 0.7800 | 0.7900 | 0.7120 | 0.7750 | 29,900 | +0.02(+2.24%) |
Sep 05, 2019 | 0.7400 | 0.7580 | 0.7290 | 0.7580 | 21,301 | +0.05(+6.76%) |
Sep 04, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 7,732 | -0.02(-2.74%) |
Sep 03, 2019 | 0.7074 | 0.7300 | 0.7074 | 0.7300 | 1,769 | -0.00(-0.34%) |
Aug 30, 2019 | 0.7000 | 0.7364 | 0.6995 | 0.7325 | 19,500 | -0.00(-0.53%) |
Aug 29, 2019 | 0.7286 | 0.7364 | 0.7000 | 0.7364 | 21,255 | +0.01(+1.07%) |
Aug 28, 2019 | 0.7400 | 0.7500 | 0.7265 | 0.7286 | 4,364 | +0.02(+2.50%) |
Aug 27, 2019 | 0.7146 | 0.7263 | 0.6885 | 0.7108 | 14,700 | +0.00(+0.11%) |
Aug 26, 2019 | 0.7100 | 0.7141 | 0.7100 | 0.7100 | 28,073 | -0.03(-4.05%) |
Aug 23, 2019 | 0.7100 | 0.7900 | 0.7100 | 0.7400 | 8,300 | +0.00(+0.00%) |
Aug 22, 2019 | 0.7186 | 0.8000 | 0.7186 | 0.7400 | 1,523 | -0.01(-1.33%) |
Aug 21, 2019 | 0.7185 | 0.7500 | 0.7185 | 0.7500 | 8,666 | +0.01(+1.35%) |
Aug 20, 2019 | 0.7110 | 0.7450 | 0.7100 | 0.7400 | 1,877 | +0.03(+3.61%) |
Aug 19, 2019 | 0.7002 | 0.7570 | 0.7000 | 0.7142 | 21,488 | +0.01(+1.30%) |
Aug 16, 2019 | 0.7610 | 0.7610 | 0.7050 | 0.7050 | 1,300 | +0.01(+0.71%) |
Aug 15, 2019 | 0.7000 | 0.7740 | 0.7000 | 0.7000 | 13,406 | +0.01(+2.19%) |
Aug 14, 2019 | 0.7215 | 0.7500 | 0.6500 | 0.6850 | 52,708 | -0.09(-11.15%) |
Aug 13, 2019 | 0.7300 | 0.8200 | 0.7293 | 0.7710 | 232,153 | +0.04(+5.72%) |
Aug 12, 2019 | 0.7300 | 0.7500 | 0.7201 | 0.7293 | 16,760 | +0.02(+2.72%) |
Aug 09, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 5,100 | -0.04(-5.33%) |
Aug 08, 2019 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 32,484 | +0.01(+1.72%) |
Aug 07, 2019 | 0.7500 | 0.7600 | 0.7201 | 0.7373 | 10,766 | +0.03(+4.58%) |
Aug 06, 2019 | 0.7500 | 0.7500 | 0.7020 | 0.7050 | 21,377 | -0.05(-6.00%) |
Aug 05, 2019 | 0.7601 | 0.7950 | 0.7000 | 0.7500 | 43,104 | -0.01(-1.33%) |
Aug 02, 2019 | 0.8301 | 0.8442 | 0.7601 | 0.7601 | 89,400 | -0.09(-10.58%) |
Aug 01, 2019 | 0.8500 | 0.8501 | 0.8353 | 0.8500 | 2,294 | -0.00(-0.01%) |
Jul 31, 2019 | 0.8300 | 0.8800 | 0.8300 | 0.8501 | 21,485 | +0.02(+1.91%) |
Jul 30, 2019 | 0.8317 | 0.8500 | 0.8300 | 0.8342 | 6,981 | -0.02(-1.86%) |
Jul 29, 2019 | 0.8500 | 0.8500 | 0.8364 | 0.8500 | 7,027 | +0.00(+0.00%) |
Jul 26, 2019 | 0.8312 | 0.8580 | 0.8300 | 0.8500 | 1,900 | -0.01(-1.71%) |
Jul 25, 2019 | 0.8362 | 0.8700 | 0.8300 | 0.8648 | 8,958 | +0.01(+0.97%) |
Jul 24, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8565 | 12,471 | +0.01(+1.05%) |
Jul 23, 2019 | 0.8700 | 0.8700 | 0.8400 | 0.8476 | 25,103 | -0.02(-2.01%) |
Jul 22, 2019 | 0.8700 | 0.8700 | 0.8464 | 0.8650 | 4,282 | +0.00(+0.08%) |
Jul 19, 2019 | 0.8342 | 0.8643 | 0.8320 | 0.8643 | 6,300 | +0.03(+4.12%) |
Jul 18, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8301 | 17,162 | -0.01(-0.78%) |
Jul 17, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8366 | 31,608 | -0.01(-1.58%) |
Jul 16, 2019 | 0.8575 | 0.8600 | 0.8310 | 0.8500 | 7,116 | -0.01(-1.16%) |
Jul 15, 2019 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 5,826 | +0.02(+2.85%) |
Jul 12, 2019 | 0.8500 | 0.8900 | 0.8320 | 0.8362 | 21,300 | -0.01(-1.62%) |
Jul 11, 2019 | 0.8700 | 0.8700 | 0.8402 | 0.8500 | 63,123 | -0.05(-5.56%) |
Jul 10, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 28,313 | +0.01(+1.12%) |
Jul 09, 2019 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 20,690 | -0.01(-1.57%) |
Jul 08, 2019 | 0.8800 | 0.9042 | 0.8800 | 0.9042 | 10,647 | +0.01(+1.60%) |
Jul 05, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 16,500 | +0.01(+0.67%) |
Jul 03, 2019 | 0.9200 | 0.9200 | 0.8800 | 0.8841 | 14,500 | -0.02(-1.77%) |
Jul 02, 2019 | 0.9200 | 0.9200 | 0.8744 | 0.9000 | 61,049 | +0.02(+2.27%) |