Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.7220 | 0.7800 | 0.7202 | 0.7800 | 151,200 | +0.06(+8.03%) |
Aug 29, 2019 | 0.7149 | 0.7329 | 0.7000 | 0.7220 | 123,862 | +0.02(+3.14%) |
Aug 28, 2019 | 0.7107 | 0.7150 | 0.7000 | 0.7000 | 32,036 | -0.02(-2.78%) |
Aug 27, 2019 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 77,023 | +0.02(+2.90%) |
Aug 26, 2019 | 0.6900 | 0.7050 | 0.6900 | 0.6997 | 44,754 | +0.01(+1.85%) |
Aug 23, 2019 | 0.6835 | 0.7041 | 0.6700 | 0.6870 | 54,600 | -0.00(-0.43%) |
Aug 22, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 11,196 | -0.01(-1.05%) |
Aug 21, 2019 | 0.7001 | 0.7049 | 0.6511 | 0.6973 | 28,151 | -0.00(-0.39%) |
Aug 20, 2019 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 9,214 | +0.02(+2.79%) |
Aug 19, 2019 | 0.6810 | 0.7000 | 0.6800 | 0.6810 | 41,293 | +0.00(+0.12%) |
Aug 16, 2019 | 0.6800 | 0.7000 | 0.6611 | 0.6802 | 69,200 | +0.00(+0.03%) |
Aug 15, 2019 | 0.7104 | 0.7247 | 0.6212 | 0.6800 | 197,456 | -0.04(-4.91%) |
Aug 14, 2019 | 0.7500 | 0.7600 | 0.6701 | 0.7151 | 46,220 | -0.03(-4.65%) |
Aug 13, 2019 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 42,285 | -0.00(-0.61%) |
Aug 12, 2019 | 0.7550 | 0.7700 | 0.7400 | 0.7546 | 104,443 | +0.02(+3.37%) |
Aug 09, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 161,000 | -0.00(-0.04%) |
Aug 08, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7303 | 196,785 | +0.02(+3.22%) |
Aug 07, 2019 | 0.7203 | 0.7399 | 0.7075 | 0.7075 | 64,765 | -0.02(-3.07%) |
Aug 06, 2019 | 0.7500 | 0.7550 | 0.7001 | 0.7299 | 76,269 | -0.02(-2.35%) |
Aug 05, 2019 | 0.7562 | 0.7700 | 0.7350 | 0.7475 | 79,449 | -0.01(-0.99%) |
Aug 02, 2019 | 0.7300 | 0.7799 | 0.7300 | 0.7550 | 55,600 | +0.03(+4.85%) |
Aug 01, 2019 | 0.7300 | 0.7800 | 0.7201 | 0.7201 | 379,822 | +0.01(+1.42%) |
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%) |