Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5500 | 0.5710 | 0.5125 | 0.5355 | 377,800 | -0.03(-6.05%) |
Jan 30, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 243,348 | -0.02(-3.39%) |
Jan 29, 2020 | 0.6800 | 0.7000 | 0.5600 | 0.5900 | 1,270,886 | +0.05(+9.00%) |
Jan 28, 2020 | 0.5372 | 0.5697 | 0.5320 | 0.5413 | 182,349 | +0.01(+2.09%) |
Jan 27, 2020 | 0.5499 | 0.5499 | 0.5300 | 0.5302 | 99,119 | -0.01(-1.83%) |
Jan 24, 2020 | 0.5759 | 0.6000 | 0.5401 | 0.5401 | 382,100 | -0.03(-4.56%) |
Jan 23, 2020 | 0.6300 | 0.6400 | 0.5501 | 0.5659 | 464,343 | -0.06(-10.17%) |
Jan 22, 2020 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 202,839 | -0.01(-0.90%) |
Jan 21, 2020 | 0.6390 | 0.6900 | 0.6150 | 0.6357 | 322,547 | +0.01(+0.90%) |
Jan 17, 2020 | 0.6435 | 0.6562 | 0.6300 | 0.6300 | 314,900 | +0.00(+0.30%) |
Jan 16, 2020 | 0.6090 | 0.6480 | 0.6000 | 0.6281 | 220,319 | +0.04(+6.46%) |
Jan 15, 2020 | 0.6000 | 0.6300 | 0.5800 | 0.5900 | 151,979 | +0.00(+0.10%) |
Jan 14, 2020 | 0.6100 | 0.6160 | 0.5800 | 0.5894 | 152,215 | -0.03(-4.33%) |
Jan 13, 2020 | 0.5999 | 0.6349 | 0.5821 | 0.6161 | 172,182 | -0.00(-0.65%) |
Jan 10, 2020 | 0.6499 | 0.6580 | 0.6100 | 0.6201 | 199,900 | -0.03(-4.59%) |
Jan 09, 2020 | 0.6129 | 0.6700 | 0.5870 | 0.6499 | 401,025 | +0.04(+6.56%) |
Jan 08, 2020 | 0.5870 | 0.6200 | 0.5851 | 0.6099 | 82,164 | -0.00(-0.26%) |
Jan 07, 2020 | 0.6450 | 0.6450 | 0.5870 | 0.6115 | 195,313 | -0.02(-3.43%) |
Jan 06, 2020 | 0.5922 | 0.6733 | 0.5920 | 0.6332 | 360,561 | -0.02(-3.02%) |
Jan 03, 2020 | 0.7230 | 0.7230 | 0.6529 | 0.6529 | 173,300 | -0.06(-8.04%) |
Jan 02, 2020 | 0.6900 | 0.7200 | 0.6600 | 0.7100 | 434,591 | +0.02(+2.94%) |
Dec 31, 2019 | 0.6600 | 0.7000 | 0.6350 | 0.6897 | 359,600 | +0.03(+4.99%) |
Dec 30, 2019 | 0.5782 | 0.6680 | 0.5710 | 0.6569 | 452,554 | +0.07(+11.34%) |
Dec 27, 2019 | 0.5250 | 0.6000 | 0.5250 | 0.5900 | 434,500 | +0.05(+9.48%) |
Dec 26, 2019 | 0.5250 | 0.5436 | 0.5125 | 0.5389 | 208,559 | +0.00(+0.73%) |
Dec 24, 2019 | 0.5249 | 0.5627 | 0.5228 | 0.5350 | 125,500 | +0.01(+2.02%) |
Dec 23, 2019 | 0.5200 | 0.5460 | 0.5129 | 0.5244 | 53,441 | -0.01(-1.65%) |
Dec 20, 2019 | 0.5500 | 0.5625 | 0.5100 | 0.5332 | 175,000 | -0.02(-3.05%) |
Dec 19, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 66,213 | -0.03(-4.65%) |
Dec 18, 2019 | 0.5400 | 0.5779 | 0.5000 | 0.5768 | 385,358 | +0.03(+4.89%) |
Dec 17, 2019 | 0.5680 | 0.5680 | 0.5232 | 0.5499 | 207,299 | -0.01(-1.42%) |
Dec 16, 2019 | 0.5810 | 0.6050 | 0.5500 | 0.5578 | 267,479 | -0.03(-5.70%) |
Dec 13, 2019 | 0.6200 | 0.6220 | 0.5800 | 0.5915 | 86,000 | -0.01(-1.47%) |
Dec 12, 2019 | 0.6022 | 0.6490 | 0.5775 | 0.6003 | 278,383 | -0.01(-2.39%) |
Dec 11, 2019 | 0.6700 | 0.6734 | 0.6150 | 0.6150 | 276,775 | -0.05(-6.82%) |
Dec 10, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 228,412 | +0.00(+0.53%) |
Dec 09, 2019 | 0.6250 | 0.6700 | 0.6250 | 0.6565 | 348,341 | +0.03(+5.46%) |
Dec 06, 2019 | 0.5901 | 0.6400 | 0.5901 | 0.6225 | 218,000 | +0.04(+7.33%) |
Dec 05, 2019 | 0.6500 | 0.6600 | 0.5700 | 0.5800 | 394,746 | -0.07(-10.78%) |
Dec 04, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6501 | 318,971 | +0.00(+0.28%) |
Dec 03, 2019 | 0.6900 | 0.7100 | 0.6040 | 0.6483 | 404,192 | -0.04(-5.69%) |
Dec 02, 2019 | 0.7634 | 0.7634 | 0.6810 | 0.6874 | 343,776 | -0.05(-6.86%) |
Nov 29, 2019 | 0.6900 | 0.7478 | 0.6900 | 0.7380 | 198,500 | +0.05(+7.11%) |
Nov 27, 2019 | 0.7700 | 0.7731 | 0.6636 | 0.6890 | 742,200 | -0.07(-8.71%) |
Nov 26, 2019 | 0.8500 | 0.8740 | 0.7202 | 0.7547 | 1,122,585 | -0.16(-17.08%) |
Nov 25, 2019 | 1.030 | 1.250 | 0.8210 | 0.9101 | 4,887,679 | -0.14(-13.32%) |
Nov 22, 2019 | 0.8400 | 1.090 | 0.7701 | 1.050 | 3,119,000 | +0.23(+28.05%) |
Nov 21, 2019 | 0.8000 | 0.8300 | 0.7100 | 0.8200 | 1,291,384 | +0.03(+4.01%) |
Nov 20, 2019 | 0.6850 | 0.8300 | 0.6850 | 0.7884 | 1,440,142 | +0.10(+15.09%) |
Nov 19, 2019 | 0.7500 | 0.7500 | 0.6000 | 0.6850 | 839,102 | -0.06(-8.64%) |
Nov 18, 2019 | 0.7998 | 0.8000 | 0.7112 | 0.7498 | 699,215 | -0.02(-2.62%) |
Nov 15, 2019 | 0.7990 | 0.7990 | 0.7500 | 0.7700 | 473,200 | -0.01(-1.77%) |
Nov 14, 2019 | 0.8500 | 0.8599 | 0.7200 | 0.7839 | 1,182,252 | -0.03(-3.65%) |
Nov 13, 2019 | 0.7400 | 0.8600 | 0.7125 | 0.8136 | 3,057,730 | +0.08(+10.69%) |
Nov 12, 2019 | 0.7200 | 0.7500 | 0.6950 | 0.7350 | 416,495 | +0.02(+2.08%) |
Nov 11, 2019 | 0.6800 | 0.7500 | 0.6500 | 0.7200 | 1,842,867 | +0.03(+5.11%) |
Nov 08, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6850 | 272,100 | -0.01(-2.14%) |
Nov 07, 2019 | 0.7400 | 0.7400 | 0.6150 | 0.7000 | 652,041 | -0.02(-3.11%) |
Nov 06, 2019 | 0.6700 | 0.7550 | 0.6700 | 0.7225 | 762,418 | +0.03(+4.71%) |
Nov 05, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6900 | 837,343 | +0.03(+4.48%) |
Nov 04, 2019 | 0.6600 | 0.6985 | 0.6410 | 0.6604 | 284,456 | +0.02(+3.19%) |