Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8189 | 0.8201 | 0.7500 | 0.7601 | 32,400 | -0.06(-7.32%) |
Jan 30, 2020 | 0.8100 | 0.8300 | 0.7281 | 0.8201 | 44,445 | +0.04(+4.59%) |
Jan 29, 2020 | 0.8000 | 0.8199 | 0.7000 | 0.7841 | 33,713 | -0.01(-0.70%) |
Jan 28, 2020 | 0.7800 | 0.8049 | 0.7200 | 0.7896 | 24,728 | +0.01(+1.60%) |
Jan 27, 2020 | 0.7722 | 0.8300 | 0.6800 | 0.7772 | 63,754 | +0.01(+0.94%) |
Jan 24, 2020 | 0.7900 | 0.8170 | 0.7700 | 0.7700 | 32,100 | -0.02(-2.89%) |
Jan 23, 2020 | 0.7902 | 0.8400 | 0.7801 | 0.7929 | 44,234 | +0.00(+0.37%) |
Jan 22, 2020 | 0.8610 | 0.8610 | 0.7700 | 0.7900 | 71,008 | -0.05(-5.93%) |
Jan 21, 2020 | 0.8485 | 0.8485 | 0.7395 | 0.8398 | 179,973 | +0.06(+7.64%) |
Jan 17, 2020 | 0.6100 | 0.8700 | 0.6058 | 0.7802 | 727,600 | +0.14(+21.91%) |
Jan 16, 2020 | 0.5900 | 0.6400 | 0.5700 | 0.6400 | 334,944 | +0.07(+12.28%) |
Jan 15, 2020 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 113,861 | -0.01(-1.72%) |
Jan 14, 2020 | 0.6100 | 0.6290 | 0.5600 | 0.5800 | 166,612 | -0.01(-1.68%) |
Jan 13, 2020 | 0.6390 | 0.6390 | 0.5850 | 0.5899 | 39,892 | -0.00(-0.82%) |
Jan 10, 2020 | 0.6100 | 0.6180 | 0.5800 | 0.5948 | 45,800 | -0.02(-3.74%) |
Jan 09, 2020 | 0.6188 | 0.6188 | 0.5910 | 0.6179 | 28,775 | +0.01(+1.96%) |
Jan 08, 2020 | 0.5800 | 0.6150 | 0.5800 | 0.6060 | 85,794 | +0.01(+1.00%) |
Jan 07, 2020 | 0.6100 | 0.6200 | 0.5651 | 0.6000 | 67,659 | -0.01(-1.64%) |
Jan 06, 2020 | 0.6300 | 0.6332 | 0.6000 | 0.6100 | 39,884 | +0.01(+1.01%) |
Jan 03, 2020 | 0.6300 | 0.7082 | 0.5800 | 0.6039 | 442,600 | -0.03(-4.14%) |
Jan 02, 2020 | 0.6500 | 0.6800 | 0.6200 | 0.6300 | 267,002 | -0.04(-6.65%) |
Dec 31, 2019 | 0.6400 | 0.6900 | 0.6200 | 0.6749 | 85,300 | +0.01(+1.58%) |
Dec 30, 2019 | 0.6000 | 0.6700 | 0.6000 | 0.6644 | 119,618 | +0.05(+8.92%) |
Dec 27, 2019 | 0.6136 | 0.6201 | 0.5500 | 0.6100 | 45,600 | -0.01(-1.61%) |
Dec 26, 2019 | 0.6200 | 0.6500 | 0.5900 | 0.6200 | 50,201 | +0.03(+5.08%) |
Dec 24, 2019 | 0.5800 | 0.6200 | 0.5757 | 0.5900 | 29,700 | -0.01(-1.67%) |
Dec 23, 2019 | 0.6015 | 0.6380 | 0.5770 | 0.6000 | 122,138 | -0.01(-1.56%) |
Dec 20, 2019 | 0.6000 | 0.6500 | 0.6000 | 0.6095 | 114,300 | -0.02(-3.25%) |
Dec 19, 2019 | 0.5900 | 0.6495 | 0.5900 | 0.6300 | 59,084 | +0.04(+6.78%) |
Dec 18, 2019 | 0.5840 | 0.6201 | 0.5708 | 0.5900 | 74,659 | +0.01(+1.27%) |
Dec 17, 2019 | 0.5900 | 0.6180 | 0.5501 | 0.5826 | 223,337 | -0.01(-1.59%) |
Dec 16, 2019 | 0.5800 | 0.6302 | 0.5774 | 0.5920 | 102,235 | +0.00(+0.17%) |
Dec 13, 2019 | 0.5601 | 0.6251 | 0.5600 | 0.5910 | 132,200 | +0.01(+1.90%) |
Dec 12, 2019 | 0.5824 | 0.5990 | 0.5600 | 0.5800 | 138,497 | -0.01(-1.69%) |
Dec 11, 2019 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 80,085 | +0.01(+1.72%) |
Dec 10, 2019 | 0.6211 | 0.6330 | 0.5661 | 0.5800 | 211,659 | -0.05(-8.21%) |
Dec 09, 2019 | 0.7000 | 0.7099 | 0.6001 | 0.6319 | 211,681 | -0.07(-9.74%) |
Dec 06, 2019 | 0.7200 | 0.7200 | 0.7000 | 0.7001 | 70,500 | -0.03(-3.95%) |
Dec 05, 2019 | 0.7320 | 0.7699 | 0.7000 | 0.7289 | 223,737 | +0.05(+7.35%) |
Dec 04, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6790 | 94,551 | -0.02(-2.99%) |
Dec 03, 2019 | 0.6900 | 0.7195 | 0.6712 | 0.6999 | 82,184 | +0.01(+1.77%) |
Dec 02, 2019 | 0.7211 | 0.7549 | 0.6670 | 0.6877 | 136,700 | -0.07(-9.38%) |
Nov 29, 2019 | 0.7300 | 0.7600 | 0.6901 | 0.7589 | 138,900 | +0.08(+11.50%) |
Nov 27, 2019 | 0.6899 | 0.7362 | 0.6601 | 0.6806 | 462,800 | +0.00(+0.18%) |
Nov 26, 2019 | 0.7181 | 0.7488 | 0.6225 | 0.6794 | 205,393 | -0.04(-5.64%) |
Nov 25, 2019 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 120,012 | -0.02(-2.72%) |
Nov 22, 2019 | 0.7301 | 0.7796 | 0.7300 | 0.7401 | 164,200 | +0.01(+1.38%) |
Nov 21, 2019 | 0.8628 | 0.8726 | 0.6807 | 0.7300 | 341,334 | -0.12(-14.12%) |
Nov 20, 2019 | 0.9267 | 0.9600 | 0.8220 | 0.8500 | 128,210 | -0.10(-10.53%) |
Nov 19, 2019 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 22,041 | -0.01(-1.05%) |
Nov 18, 2019 | 0.9941 | 0.9941 | 0.9500 | 0.9601 | 61,912 | -0.04(-3.67%) |
Nov 15, 2019 | 1.040 | 1.050 | 0.9600 | 0.9967 | 170,700 | -0.03(-3.23%) |
Nov 14, 2019 | 0.9800 | 1.060 | 0.9800 | 1.030 | 55,254 | +0.02(+1.98%) |
Nov 13, 2019 | 1.050 | 1.050 | 0.9100 | 1.010 | 143,041 | -0.03(-2.88%) |
Nov 12, 2019 | 1.050 | 1.160 | 1.030 | 1.040 | 223,034 | -0.06(-5.45%) |
Nov 11, 2019 | 1.100 | 1.157 | 1.040 | 1.100 | 115,091 | +0.01(+0.92%) |
Nov 08, 2019 | 1.120 | 1.120 | 1.050 | 1.090 | 77,100 | +0.00(+0.00%) |
Nov 07, 2019 | 1.100 | 1.200 | 1.090 | 1.090 | 112,917 | -0.01(-0.91%) |
Nov 06, 2019 | 1.180 | 1.180 | 1.050 | 1.100 | 177,473 | -0.10(-8.33%) |
Nov 05, 2019 | 1.320 | 1.320 | 1.120 | 1.200 | 392,477 | -0.02(-1.64%) |
Nov 04, 2019 | 1.200 | 1.340 | 1.150 | 1.220 | 510,236 | +0.00(+0.00%) |