Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8195 | 0.8290 | 0.7716 | 0.7950 | 409,930 | -0.02(-2.05%) |
Jul 30, 2019 | 0.8198 | 0.8420 | 0.7962 | 0.8116 | 251,436 | -0.02(-2.63%) |
Jul 29, 2019 | 0.8740 | 0.8740 | 0.8181 | 0.8335 | 273,217 | -0.01(-0.77%) |
Jul 26, 2019 | 0.8477 | 0.8700 | 0.8300 | 0.8400 | 318,600 | -0.01(-1.52%) |
Jul 25, 2019 | 0.8535 | 0.8760 | 0.8410 | 0.8530 | 366,126 | -0.01(-0.70%) |
Jul 24, 2019 | 0.8486 | 0.8750 | 0.8400 | 0.8590 | 279,910 | +0.01(+1.06%) |
Jul 23, 2019 | 0.8600 | 0.8822 | 0.8424 | 0.8500 | 382,880 | -0.03(-3.12%) |
Jul 22, 2019 | 0.9090 | 0.9180 | 0.8700 | 0.8774 | 438,267 | -0.02(-2.28%) |
Jul 19, 2019 | 0.8680 | 0.9100 | 0.8680 | 0.8979 | 143,900 | +0.01(+0.89%) |
Jul 18, 2019 | 0.9200 | 0.9405 | 0.8665 | 0.8900 | 356,451 | -0.03(-2.85%) |
Jul 17, 2019 | 0.8918 | 0.9283 | 0.8918 | 0.9161 | 219,290 | -0.00(-0.32%) |
Jul 16, 2019 | 0.9500 | 0.9520 | 0.9045 | 0.9190 | 197,962 | -0.01(-0.63%) |
Jul 15, 2019 | 0.9350 | 0.9639 | 0.9067 | 0.9248 | 499,106 | +0.03(+3.46%) |
Jul 12, 2019 | 0.9440 | 0.9457 | 0.8845 | 0.8939 | 559,100 | -0.02(-1.75%) |
Jul 11, 2019 | 0.9400 | 0.9740 | 0.9000 | 0.9098 | 587,715 | +0.01(+1.09%) |
Jul 10, 2019 | 0.8600 | 0.9000 | 0.8490 | 0.9000 | 362,624 | +0.04(+4.65%) |
Jul 09, 2019 | 0.8945 | 0.8990 | 0.8475 | 0.8600 | 514,846 | -0.04(-4.34%) |
Jul 08, 2019 | 0.9700 | 0.9820 | 0.8730 | 0.8990 | 618,355 | -0.05(-5.44%) |
Jul 05, 2019 | 0.9380 | 0.9950 | 0.9334 | 0.9507 | 406,600 | -0.05(-5.43%) |
Jul 03, 2019 | 1.070 | 1.080 | 1.000 | 1.005 | 425,600 | -0.04(-4.17%) |
Jul 02, 2019 | 1.060 | 1.080 | 1.017 | 1.049 | 389,619 | -0.02(-1.96%) |
Jul 01, 2019 | 1.030 | 1.090 | 1.030 | 1.070 | 761,452 | +0.06(+5.45%) |
Jun 28, 2019 | 1.070 | 1.090 | 1.000 | 1.015 | 972,100 | -0.05(-4.27%) |
Jun 27, 2019 | 1.020 | 1.100 | 0.9500 | 1.060 | 1,499,160 | +0.14(+14.59%) |
Jun 26, 2019 | 0.7150 | 0.9360 | 0.7100 | 0.9250 | 1,387,646 | +0.19(+25.51%) |
Jun 25, 2019 | 0.7587 | 0.8009 | 0.7370 | 0.7370 | 897,217 | -0.08(-9.44%) |
Jun 24, 2019 | 0.8260 | 0.8700 | 0.8100 | 0.8138 | 519,660 | -0.05(-5.37%) |
Jun 21, 2019 | 0.8860 | 0.8950 | 0.8500 | 0.8600 | 609,700 | -0.04(-4.87%) |
Jun 20, 2019 | 0.9200 | 0.9500 | 0.8907 | 0.9040 | 516,336 | -0.03(-3.26%) |
Jun 19, 2019 | 0.9120 | 0.9560 | 0.9120 | 0.9345 | 347,353 | -0.01(-1.22%) |
Jun 18, 2019 | 0.9500 | 0.9640 | 0.9385 | 0.9460 | 334,347 | -0.00(-0.42%) |
Jun 17, 2019 | 0.9900 | 1.000 | 0.9361 | 0.9500 | 359,351 | -0.02(-1.73%) |
Jun 14, 2019 | 0.9725 | 0.9888 | 0.9400 | 0.9667 | 340,600 | -0.00(-0.34%) |
Jun 13, 2019 | 0.9900 | 1.024 | 0.9579 | 0.9700 | 467,792 | -0.03(-2.61%) |
Jun 12, 2019 | 1.000 | 1.030 | 0.9730 | 0.9960 | 253,484 | -0.01(-1.16%) |
Jun 11, 2019 | 1.030 | 1.050 | 0.9900 | 1.008 | 313,297 | -0.02(-2.07%) |
Jun 10, 2019 | 1.065 | 1.090 | 1.010 | 1.029 | 635,611 | +0.04(+4.09%) |
Jun 07, 2019 | 0.9820 | 1.020 | 0.9800 | 0.9886 | 554,600 | -0.00(-0.09%) |
Jun 06, 2019 | 1.013 | 1.060 | 0.9700 | 0.9895 | 728,804 | -0.07(-6.65%) |
Jun 05, 2019 | 1.060 | 1.139 | 1.060 | 1.060 | 210,454 | -0.02(-1.85%) |
Jun 04, 2019 | 1.040 | 1.080 | 1.010 | 1.080 | 292,546 | +0.05(+4.35%) |
Jun 03, 2019 | 1.130 | 1.130 | 1.020 | 1.035 | 401,842 | -0.04(-3.27%) |
May 31, 2019 | 1.100 | 1.120 | 1.050 | 1.070 | 640,800 | -0.03(-2.73%) |
May 30, 2019 | 1.145 | 1.150 | 1.090 | 1.100 | 187,864 | -0.02(-1.82%) |
May 29, 2019 | 1.180 | 1.180 | 1.070 | 1.120 | 286,994 | -0.01(-0.85%) |
May 28, 2019 | 1.140 | 1.180 | 1.117 | 1.130 | 317,555 | -0.05(-4.24%) |
May 24, 2019 | 1.200 | 1.200 | 1.120 | 1.180 | 303,100 | +0.03(+2.61%) |
May 23, 2019 | 1.220 | 1.250 | 1.130 | 1.150 | 410,461 | -0.07(-5.75%) |
May 22, 2019 | 1.250 | 1.280 | 1.209 | 1.220 | 448,968 | -0.01(-0.80%) |
May 21, 2019 | 1.250 | 1.250 | 1.200 | 1.230 | 757,706 | -0.01(-0.81%) |
May 20, 2019 | 1.215 | 1.250 | 1.200 | 1.240 | 271,360 | +0.03(+2.48%) |
May 17, 2019 | 1.150 | 1.230 | 1.150 | 1.210 | 343,700 | +0.04(+3.42%) |
May 16, 2019 | 1.218 | 1.220 | 1.170 | 1.170 | 320,287 | -0.04(-3.62%) |
May 15, 2019 | 1.198 | 1.260 | 1.150 | 1.214 | 596,529 | -0.00(-0.06%) |
May 14, 2019 | 1.240 | 1.300 | 1.210 | 1.215 | 429,963 | -0.03(-2.32%) |
May 13, 2019 | 1.320 | 1.330 | 1.230 | 1.244 | 658,258 | -0.07(-4.99%) |
May 10, 2019 | 1.280 | 1.323 | 1.220 | 1.309 | 1,771,400 | +0.04(+3.32%) |
May 09, 2019 | 1.300 | 1.330 | 1.230 | 1.267 | 833,209 | +0.03(+2.18%) |
May 08, 2019 | 1.350 | 1.375 | 1.195 | 1.240 | 870,582 | -0.04(-2.96%) |
May 07, 2019 | 1.250 | 1.311 | 1.220 | 1.278 | 1,155,819 | +0.06(+4.90%) |
May 06, 2019 | 1.040 | 1.220 | 0.9900 | 1.218 | 1,317,603 | +0.19(+18.97%) |
May 03, 2019 | 1.035 | 1.060 | 0.9935 | 1.024 | 397,300 | -0.02(-1.56%) |
May 02, 2019 | 1.055 | 1.100 | 0.9979 | 1.040 | 806,776 | -0.03(-2.80%) |