Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6650 | 0.6750 | 0.6390 | 0.6488 | 388,000 | -0.01(-1.62%) |
Jan 30, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6595 | 275,033 | -0.03(-4.42%) |
Jan 29, 2020 | 0.6800 | 0.6900 | 0.6555 | 0.6900 | 139,789 | +0.02(+2.99%) |
Jan 28, 2020 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 121,300 | +0.02(+2.60%) |
Jan 27, 2020 | 0.6502 | 0.6889 | 0.6502 | 0.6530 | 128,065 | -0.03(-4.67%) |
Jan 24, 2020 | 0.7002 | 0.7002 | 0.6700 | 0.6850 | 279,400 | -0.01(-2.14%) |
Jan 23, 2020 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 331,986 | +0.01(+1.45%) |
Jan 22, 2020 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 187,009 | -0.01(-0.95%) |
Jan 21, 2020 | 0.6800 | 0.7000 | 0.6510 | 0.6966 | 398,657 | +0.02(+3.46%) |
Jan 17, 2020 | 0.6845 | 0.7000 | 0.6703 | 0.6733 | 111,500 | -0.02(-2.93%) |
Jan 16, 2020 | 0.6992 | 0.7200 | 0.6700 | 0.6936 | 283,634 | +0.01(+2.00%) |
Jan 15, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 512,748 | +0.01(+1.49%) |
Jan 14, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 388,633 | -0.01(-1.47%) |
Jan 13, 2020 | 0.6700 | 0.7100 | 0.6500 | 0.6800 | 399,180 | +0.02(+2.66%) |
Jan 10, 2020 | 0.6700 | 0.7100 | 0.6555 | 0.6624 | 300,900 | -0.04(-5.34%) |
Jan 09, 2020 | 0.7300 | 0.7300 | 0.6800 | 0.6998 | 228,278 | -0.03(-4.14%) |
Jan 08, 2020 | 0.8137 | 0.8200 | 0.6730 | 0.7300 | 581,282 | -0.08(-10.32%) |
Jan 07, 2020 | 0.8246 | 0.8334 | 0.8000 | 0.8140 | 95,687 | -0.01(-0.99%) |
Jan 06, 2020 | 0.8350 | 0.8500 | 0.8100 | 0.8221 | 200,015 | +0.00(+0.26%) |
Jan 03, 2020 | 0.8200 | 0.8448 | 0.7802 | 0.8200 | 320,000 | +0.01(+0.81%) |
Jan 02, 2020 | 0.6500 | 0.8844 | 0.6301 | 0.8134 | 908,073 | +0.16(+25.14%) |
Dec 31, 2019 | 0.7100 | 0.7300 | 0.6323 | 0.6500 | 988,100 | -0.06(-8.45%) |
Dec 30, 2019 | 0.7607 | 0.7799 | 0.7002 | 0.7100 | 604,756 | -0.06(-8.05%) |
Dec 27, 2019 | 0.8200 | 0.8300 | 0.7017 | 0.7722 | 890,000 | -0.06(-6.96%) |
Dec 26, 2019 | 0.8700 | 0.9300 | 0.8200 | 0.8300 | 816,474 | -0.04(-4.60%) |
Dec 24, 2019 | 0.8500 | 0.8985 | 0.8500 | 0.8700 | 406,600 | +0.03(+3.57%) |
Dec 23, 2019 | 0.6800 | 0.8500 | 0.6800 | 0.8400 | 960,424 | +0.15(+21.26%) |
Dec 20, 2019 | 0.6700 | 0.7300 | 0.6600 | 0.6927 | 527,900 | +0.01(+1.12%) |
Dec 19, 2019 | 0.6200 | 0.6950 | 0.6200 | 0.6850 | 770,031 | +0.06(+8.73%) |
Dec 18, 2019 | 0.6500 | 0.6900 | 0.5900 | 0.6300 | 798,617 | +0.00(+0.00%) |
Dec 17, 2019 | 0.5500 | 0.6300 | 0.5000 | 0.6300 | 1,543,770 | +0.15(+31.25%) |
Dec 16, 2019 | 0.4750 | 0.4890 | 0.4725 | 0.4800 | 57,954 | +0.00(+0.00%) |
Dec 13, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 82,000 | -0.01(-1.15%) |
Dec 12, 2019 | 0.4550 | 0.4860 | 0.4550 | 0.4856 | 203,844 | +0.02(+5.15%) |
Dec 11, 2019 | 0.4600 | 0.4886 | 0.4500 | 0.4618 | 160,042 | -0.01(-2.41%) |
Dec 10, 2019 | 0.4763 | 0.4900 | 0.4605 | 0.4732 | 200,338 | -0.02(-3.23%) |
Dec 09, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4890 | 120,956 | +0.02(+4.04%) |
Dec 06, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 125,900 | -0.01(-2.08%) |
Dec 05, 2019 | 0.4939 | 0.5196 | 0.4800 | 0.4800 | 79,646 | -0.02(-4.36%) |
Dec 04, 2019 | 0.5087 | 0.5400 | 0.5000 | 0.5019 | 238,542 | -0.03(-5.07%) |
Dec 03, 2019 | 0.5166 | 0.5300 | 0.5025 | 0.5287 | 132,351 | +0.02(+3.04%) |
Dec 02, 2019 | 0.4900 | 0.5200 | 0.4865 | 0.5131 | 132,305 | +0.03(+6.03%) |
Nov 29, 2019 | 0.4500 | 0.4925 | 0.4500 | 0.4839 | 49,200 | +0.02(+4.06%) |
Nov 27, 2019 | 0.4807 | 0.4960 | 0.4600 | 0.4650 | 93,000 | -0.02(-4.06%) |
Nov 26, 2019 | 0.4867 | 0.4926 | 0.4720 | 0.4847 | 81,536 | -0.01(-1.08%) |
Nov 25, 2019 | 0.4500 | 0.4949 | 0.4500 | 0.4900 | 324,950 | +0.03(+6.34%) |
Nov 22, 2019 | 0.4775 | 0.5000 | 0.4557 | 0.4608 | 145,300 | -0.02(-3.50%) |
Nov 21, 2019 | 0.4919 | 0.5149 | 0.4550 | 0.4775 | 215,832 | -0.01(-1.55%) |
Nov 20, 2019 | 0.5000 | 0.5299 | 0.4850 | 0.4850 | 187,526 | -0.04(-8.47%) |
Nov 19, 2019 | 0.5300 | 0.5400 | 0.4952 | 0.5299 | 234,007 | -0.00(-0.02%) |
Nov 18, 2019 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | 231,179 | +0.03(+5.79%) |
Nov 15, 2019 | 0.4642 | 0.5499 | 0.4642 | 0.5010 | 387,500 | +0.03(+6.60%) |
Nov 14, 2019 | 0.5000 | 0.5089 | 0.4200 | 0.4700 | 313,633 | -0.03(-6.47%) |
Nov 13, 2019 | 0.5100 | 0.5175 | 0.4900 | 0.5025 | 234,223 | +0.01(+2.55%) |
Nov 12, 2019 | 0.5320 | 0.5450 | 0.3850 | 0.4900 | 1,739,062 | -0.04(-7.76%) |
Nov 11, 2019 | 0.5600 | 0.5690 | 0.5200 | 0.5312 | 259,576 | -0.03(-4.72%) |
Nov 08, 2019 | 0.6000 | 0.6000 | 0.5400 | 0.5575 | 372,600 | -0.05(-7.91%) |
Nov 07, 2019 | 0.5850 | 0.6200 | 0.5500 | 0.6054 | 325,823 | +0.02(+3.66%) |
Nov 06, 2019 | 0.5800 | 0.5899 | 0.5500 | 0.5840 | 340,354 | +0.00(+0.69%) |
Nov 05, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.5800 | 386,134 | +0.01(+0.97%) |
Nov 04, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5744 | 243,028 | +0.02(+4.44%) |