Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6500 | 0.6500 | 0.6259 | 0.6328 | 1,010,500 | -0.01(-1.12%) |
Jan 30, 2020 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 821,891 | +0.00(+0.00%) |
Jan 29, 2020 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 469,041 | +0.01(+0.99%) |
Jan 28, 2020 | 0.6100 | 0.6499 | 0.6100 | 0.6337 | 983,846 | -0.01(-0.98%) |
Jan 27, 2020 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 3,069,637 | -0.01(-1.02%) |
Jan 24, 2020 | 0.6600 | 0.6791 | 0.6324 | 0.6466 | 2,451,800 | -0.02(-2.93%) |
Jan 23, 2020 | 0.6820 | 0.6848 | 0.6600 | 0.6661 | 2,070,383 | -0.01(-1.94%) |
Jan 22, 2020 | 0.6980 | 0.7059 | 0.6621 | 0.6793 | 2,876,030 | -0.02(-2.96%) |
Jan 21, 2020 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 2,486,559 | +0.01(+1.26%) |
Jan 17, 2020 | 0.7078 | 0.7100 | 0.6852 | 0.6913 | 1,078,000 | +0.00(+0.19%) |
Jan 16, 2020 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 1,459,837 | +0.01(+1.47%) |
Jan 15, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 1,142,399 | -0.01(-1.92%) |
Jan 14, 2020 | 0.7249 | 0.7249 | 0.6900 | 0.6933 | 1,018,695 | -0.03(-3.71%) |
Jan 13, 2020 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 1,586,487 | +0.04(+5.87%) |
Jan 10, 2020 | 0.6630 | 0.7000 | 0.6630 | 0.6801 | 1,156,200 | +0.02(+2.58%) |
Jan 09, 2020 | 0.6800 | 0.6801 | 0.6600 | 0.6630 | 1,808,634 | -0.01(-1.95%) |
Jan 08, 2020 | 0.7000 | 0.7000 | 0.6750 | 0.6762 | 1,777,358 | -0.03(-3.77%) |
Jan 07, 2020 | 0.6827 | 0.7100 | 0.6750 | 0.7027 | 1,349,423 | +0.03(+4.94%) |
Jan 06, 2020 | 0.7398 | 0.7499 | 0.6612 | 0.6696 | 4,488,696 | -0.08(-10.17%) |
Jan 03, 2020 | 0.7580 | 0.7580 | 0.7300 | 0.7454 | 1,712,800 | -0.00(-0.61%) |
Jan 02, 2020 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 2,227,513 | +0.01(+1.87%) |
Dec 31, 2019 | 0.7290 | 0.7492 | 0.7066 | 0.7362 | 2,158,300 | +0.02(+2.25%) |
Dec 30, 2019 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 3,011,690 | +0.02(+2.36%) |
Dec 27, 2019 | 0.7000 | 0.7450 | 0.6800 | 0.7034 | 3,266,300 | +0.01(+1.94%) |
Dec 26, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 1,259,119 | +0.02(+3.14%) |
Dec 24, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6690 | 926,200 | -0.00(-0.54%) |
Dec 23, 2019 | 0.7080 | 0.7099 | 0.6690 | 0.6726 | 2,414,592 | -0.04(-5.81%) |
Dec 20, 2019 | 0.6583 | 0.7379 | 0.6320 | 0.7141 | 8,060,500 | +0.06(+8.44%) |
Dec 19, 2019 | 0.6250 | 0.6588 | 0.6023 | 0.6585 | 4,388,366 | +0.02(+2.89%) |
Dec 18, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6400 | 2,914,354 | -0.04(-6.16%) |
Dec 17, 2019 | 0.7200 | 0.7397 | 0.6300 | 0.6820 | 5,878,579 | -0.05(-6.58%) |
Dec 16, 2019 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 8,809,766 | -0.02(-2.69%) |
Dec 13, 2019 | 0.7400 | 0.7800 | 0.7100 | 0.7502 | 10,608,299 | +0.06(+8.25%) |
Dec 12, 2019 | 0.6200 | 0.7298 | 0.6175 | 0.6930 | 6,660,520 | +0.08(+12.85%) |
Dec 11, 2019 | 0.6000 | 0.6500 | 0.5962 | 0.6141 | 4,605,696 | +0.02(+3.00%) |
Dec 10, 2019 | 0.5629 | 0.5969 | 0.5443 | 0.5962 | 2,022,072 | +0.03(+5.48%) |
Dec 09, 2019 | 0.6000 | 0.6016 | 0.5500 | 0.5652 | 5,351,604 | -0.02(-3.93%) |
Dec 06, 2019 | 0.5675 | 0.6200 | 0.5675 | 0.5883 | 7,233,700 | +0.01(+2.31%) |
Dec 05, 2019 | 0.4957 | 0.5800 | 0.4957 | 0.5750 | 9,075,146 | +0.08(+17.35%) |
Dec 04, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 1,748,302 | +0.01(+2.08%) |
Dec 03, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,779,950 | +0.02(+4.60%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4555 | 0.4589 | 1,971,426 | +0.00(+0.86%) |
Nov 29, 2019 | 0.4700 | 0.4709 | 0.4550 | 0.4550 | 1,881,600 | -0.00(-0.50%) |
Nov 27, 2019 | 0.4632 | 0.4699 | 0.4500 | 0.4573 | 1,920,300 | -0.01(-2.49%) |
Nov 26, 2019 | 0.4429 | 0.4690 | 0.4429 | 0.4690 | 1,565,714 | +0.01(+1.96%) |
Nov 25, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 1,831,141 | +0.00(+1.03%) |
Nov 22, 2019 | 0.4600 | 0.4710 | 0.4400 | 0.4553 | 3,489,200 | -0.00(-0.70%) |
Nov 21, 2019 | 0.4350 | 0.4593 | 0.4310 | 0.4585 | 1,827,399 | +0.03(+6.53%) |
Nov 20, 2019 | 0.4377 | 0.4433 | 0.4250 | 0.4304 | 1,531,291 | +0.00(+0.09%) |
Nov 19, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 2,806,560 | -0.02(-4.40%) |
Nov 18, 2019 | 0.4550 | 0.4550 | 0.4446 | 0.4498 | 1,952,254 | -0.00(-0.07%) |
Nov 15, 2019 | 0.4600 | 0.4679 | 0.4458 | 0.4501 | 3,675,400 | -0.01(-2.15%) |
Nov 14, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 4,074,215 | +0.00(+0.48%) |
Nov 13, 2019 | 0.4700 | 0.4730 | 0.4500 | 0.4578 | 2,553,167 | -0.01(-1.23%) |
Nov 12, 2019 | 0.4600 | 0.4677 | 0.4500 | 0.4635 | 2,577,356 | +0.00(+0.72%) |
Nov 11, 2019 | 0.4650 | 0.4674 | 0.4526 | 0.4602 | 931,274 | -0.00(-0.95%) |
Nov 08, 2019 | 0.4522 | 0.4674 | 0.4522 | 0.4646 | 892,700 | +0.01(+1.89%) |
Nov 07, 2019 | 0.4550 | 0.4673 | 0.4500 | 0.4560 | 1,626,518 | +0.00(+0.40%) |
Nov 06, 2019 | 0.4573 | 0.4649 | 0.4400 | 0.4542 | 2,922,428 | -0.01(-1.26%) |
Nov 05, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 2,468,302 | +0.01(+2.24%) |
Nov 04, 2019 | 0.4416 | 0.4560 | 0.4353 | 0.4499 | 2,130,613 | +0.02(+3.47%) |