Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 154,282 | +0.01(+1.78%) |
Sep 27, 2019 | 0.5838 | 0.6026 | 0.5800 | 0.5895 | 134,700 | -0.00(-0.08%) |
Sep 26, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5900 | 237,469 | +0.00(+0.00%) |
Sep 25, 2019 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 66,794 | +0.00(+0.65%) |
Sep 24, 2019 | 0.5953 | 0.5989 | 0.5601 | 0.5862 | 548,151 | +0.01(+1.07%) |
Sep 23, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 438,214 | -0.02(-3.40%) |
Sep 20, 2019 | 0.6000 | 0.6030 | 0.5730 | 0.6004 | 608,000 | +0.02(+3.11%) |
Sep 19, 2019 | 0.6167 | 0.6280 | 0.5823 | 0.5823 | 351,160 | -0.02(-4.12%) |
Sep 18, 2019 | 0.6340 | 0.6520 | 0.6000 | 0.6073 | 302,154 | -0.02(-2.96%) |
Sep 17, 2019 | 0.6700 | 0.6700 | 0.6150 | 0.6258 | 333,964 | -0.04(-6.60%) |
Sep 16, 2019 | 0.6500 | 0.6800 | 0.6400 | 0.6700 | 395,923 | +0.02(+3.08%) |
Sep 13, 2019 | 0.6300 | 0.6504 | 0.6042 | 0.6500 | 611,100 | +0.03(+4.84%) |
Sep 12, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 495,422 | -0.04(-6.06%) |
Sep 11, 2019 | 0.6000 | 0.6600 | 0.5800 | 0.6600 | 554,392 | +0.04(+6.45%) |
Sep 10, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 306,269 | +0.00(+0.00%) |
Sep 09, 2019 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 176,096 | +0.00(+0.00%) |
Sep 06, 2019 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 314,100 | -0.00(-0.05%) |
Sep 05, 2019 | 0.6200 | 0.6320 | 0.6100 | 0.6203 | 381,164 | +0.00(+0.03%) |
Sep 04, 2019 | 0.6000 | 0.6244 | 0.5761 | 0.6201 | 478,187 | +0.02(+3.35%) |
Sep 03, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 435,067 | -0.01(-1.12%) |
Aug 30, 2019 | 0.6700 | 0.6700 | 0.5900 | 0.6068 | 865,200 | +0.03(+4.62%) |
Aug 29, 2019 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 476,519 | +0.01(+1.58%) |
Aug 28, 2019 | 0.5985 | 0.6300 | 0.5600 | 0.5710 | 401,893 | -0.02(-3.22%) |
Aug 27, 2019 | 0.6000 | 0.6200 | 0.5600 | 0.5900 | 419,679 | -0.02(-3.29%) |
Aug 26, 2019 | 0.6600 | 0.6900 | 0.6000 | 0.6101 | 354,287 | -0.04(-6.15%) |
Aug 23, 2019 | 0.6789 | 0.7200 | 0.6331 | 0.6501 | 326,900 | -0.00(-0.70%) |
Aug 22, 2019 | 0.7021 | 0.7354 | 0.6511 | 0.6547 | 360,558 | -0.05(-6.50%) |
Aug 21, 2019 | 0.7091 | 0.7300 | 0.6914 | 0.7002 | 387,119 | -0.00(-0.11%) |
Aug 20, 2019 | 0.6900 | 0.7335 | 0.6800 | 0.7010 | 559,515 | -0.02(-2.64%) |
Aug 19, 2019 | 0.7550 | 0.7584 | 0.6901 | 0.7200 | 488,739 | -0.03(-4.00%) |
Aug 16, 2019 | 0.7000 | 0.7600 | 0.6900 | 0.7500 | 879,300 | +0.05(+7.14%) |
Aug 15, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 680,948 | +0.04(+6.06%) |
Aug 14, 2019 | 0.5790 | 0.6700 | 0.5520 | 0.6600 | 990,576 | +0.09(+15.79%) |
Aug 13, 2019 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | 807,276 | -0.04(-5.80%) |
Aug 12, 2019 | 0.6100 | 0.6300 | 0.5910 | 0.6051 | 279,233 | +0.00(+0.62%) |
Aug 09, 2019 | 0.6358 | 0.6400 | 0.5910 | 0.6014 | 400,700 | -0.03(-4.16%) |
Aug 08, 2019 | 0.6400 | 0.6538 | 0.6025 | 0.6275 | 295,465 | +0.03(+4.17%) |
Aug 07, 2019 | 0.6200 | 0.6899 | 0.5952 | 0.6024 | 517,447 | +0.00(+0.40%) |
Aug 06, 2019 | 0.6182 | 0.6200 | 0.5989 | 0.6000 | 274,495 | +0.00(+0.70%) |
Aug 05, 2019 | 0.6068 | 0.6170 | 0.5900 | 0.5958 | 195,162 | +0.01(+0.98%) |
Aug 02, 2019 | 0.6107 | 0.6405 | 0.5900 | 0.5900 | 436,700 | -0.02(-3.28%) |
Aug 01, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 437,443 | -0.03(-4.69%) |
Jul 31, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 304,647 | -0.01(-2.22%) |
Jul 30, 2019 | 0.6400 | 0.6859 | 0.6390 | 0.6545 | 350,068 | +0.01(+2.30%) |
Jul 29, 2019 | 0.6760 | 0.6900 | 0.6398 | 0.6398 | 559,679 | -0.03(-4.51%) |
Jul 26, 2019 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 483,400 | -0.03(-4.96%) |
Jul 25, 2019 | 0.7252 | 0.7392 | 0.7050 | 0.7050 | 284,665 | -0.01(-0.70%) |
Jul 24, 2019 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 300,009 | +0.01(+1.43%) |
Jul 23, 2019 | 0.7010 | 0.7269 | 0.7000 | 0.7000 | 158,590 | +0.00(+0.00%) |
Jul 22, 2019 | 0.7100 | 0.7358 | 0.6980 | 0.7000 | 330,617 | -0.05(-6.50%) |
Jul 19, 2019 | 0.7100 | 0.7905 | 0.6600 | 0.7487 | 2,191,700 | -0.11(-12.94%) |
Jul 18, 2019 | 0.9100 | 0.9100 | 0.8300 | 0.8600 | 589,975 | +0.05(+6.09%) |
Jul 17, 2019 | 0.9030 | 0.9183 | 0.8105 | 0.8106 | 391,535 | -0.09(-10.34%) |
Jul 16, 2019 | 0.8800 | 0.9190 | 0.8775 | 0.9041 | 471,289 | +0.04(+5.13%) |
Jul 15, 2019 | 0.8300 | 0.9200 | 0.8300 | 0.8600 | 639,785 | +0.03(+4.20%) |
Jul 12, 2019 | 0.8700 | 0.8700 | 0.8220 | 0.8253 | 205,600 | -0.04(-5.14%) |
Jul 11, 2019 | 0.8600 | 0.8700 | 0.8100 | 0.8700 | 245,891 | +0.04(+4.82%) |
Jul 10, 2019 | 0.8400 | 0.8700 | 0.8200 | 0.8300 | 141,177 | +0.01(+1.16%) |
Jul 09, 2019 | 0.8300 | 0.8739 | 0.7901 | 0.8205 | 291,034 | -0.01(-1.14%) |
Jul 08, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 230,327 | +0.02(+3.07%) |
Jul 05, 2019 | 0.8200 | 0.8200 | 0.7852 | 0.8053 | 116,300 | +0.01(+1.55%) |
Jul 03, 2019 | 0.7898 | 0.8200 | 0.7701 | 0.7930 | 84,600 | +0.02(+2.99%) |
Jul 02, 2019 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 150,586 | -0.06(-7.23%) |