Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9183 | 0.9900 | 0.9000 | 0.9025 | 197,100 | -0.05(-5.00%) |
Jan 30, 2020 | 0.8300 | 1.140 | 0.8300 | 0.9500 | 1,771,174 | +0.12(+14.46%) |
Jan 29, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8300 | 49,058 | -0.02(-2.35%) |
Jan 28, 2020 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 72,427 | +0.01(+1.21%) |
Jan 27, 2020 | 0.7900 | 0.9000 | 0.7700 | 0.8398 | 207,496 | +0.05(+5.77%) |
Jan 24, 2020 | 0.8300 | 0.8350 | 0.7778 | 0.7940 | 105,200 | -0.02(-2.89%) |
Jan 23, 2020 | 0.8000 | 0.8490 | 0.7720 | 0.8176 | 207,521 | +0.02(+2.58%) |
Jan 22, 2020 | 0.8892 | 0.8892 | 0.7901 | 0.7970 | 267,632 | -0.07(-7.71%) |
Jan 21, 2020 | 0.8621 | 0.9000 | 0.7700 | 0.8636 | 314,668 | -0.00(-0.10%) |
Jan 17, 2020 | 0.8842 | 0.9199 | 0.8300 | 0.8645 | 253,300 | -0.02(-2.23%) |
Jan 16, 2020 | 0.8700 | 0.9799 | 0.8078 | 0.8842 | 896,601 | +0.02(+2.81%) |
Jan 15, 2020 | 0.7300 | 0.9200 | 0.7300 | 0.8600 | 838,342 | +0.13(+17.79%) |
Jan 14, 2020 | 0.6900 | 0.7400 | 0.6500 | 0.7301 | 624,016 | +0.08(+12.32%) |
Jan 13, 2020 | 0.6200 | 0.6900 | 0.6100 | 0.6500 | 440,985 | +0.05(+8.33%) |
Jan 10, 2020 | 0.5600 | 0.6500 | 0.5400 | 0.6000 | 604,000 | +0.07(+13.16%) |
Jan 09, 2020 | 0.5301 | 0.5680 | 0.5109 | 0.5302 | 170,616 | -0.01(-1.81%) |
Jan 08, 2020 | 0.5696 | 0.5696 | 0.5206 | 0.5400 | 57,517 | -0.01(-1.84%) |
Jan 07, 2020 | 0.5500 | 0.5700 | 0.5001 | 0.5501 | 251,649 | +0.03(+6.22%) |
Jan 06, 2020 | 0.5061 | 0.5300 | 0.5000 | 0.5179 | 85,174 | -0.01(-2.61%) |
Jan 03, 2020 | 0.5270 | 0.5500 | 0.5000 | 0.5318 | 183,100 | +0.00(+0.42%) |
Jan 02, 2020 | 0.4450 | 0.5300 | 0.4450 | 0.5296 | 606,400 | +0.08(+17.66%) |
Dec 31, 2019 | 0.4700 | 0.5190 | 0.4301 | 0.4501 | 436,400 | +0.00(+0.02%) |
Dec 30, 2019 | 0.4300 | 0.4800 | 0.4200 | 0.4500 | 247,800 | +0.02(+3.45%) |
Dec 27, 2019 | 0.4455 | 0.4500 | 0.4250 | 0.4350 | 192,600 | -0.01(-1.16%) |
Dec 26, 2019 | 0.4400 | 0.4500 | 0.4232 | 0.4401 | 336,358 | +0.00(+0.43%) |
Dec 24, 2019 | 0.4500 | 0.4650 | 0.4200 | 0.4382 | 161,600 | -0.01(-2.62%) |
Dec 23, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 166,424 | -0.02(-4.26%) |
Dec 20, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 176,000 | -0.00(-0.06%) |
Dec 19, 2019 | 0.5250 | 0.5250 | 0.4700 | 0.4703 | 232,547 | -0.04(-8.68%) |
Dec 18, 2019 | 0.5000 | 0.5199 | 0.4996 | 0.5150 | 167,224 | +0.00(+0.39%) |
Dec 17, 2019 | 0.4720 | 0.5900 | 0.4659 | 0.5130 | 1,062,078 | +0.05(+10.28%) |
Dec 16, 2019 | 0.4872 | 0.5150 | 0.4600 | 0.4652 | 432,517 | -0.01(-2.51%) |
Dec 13, 2019 | 0.5010 | 0.5700 | 0.4750 | 0.4772 | 1,002,400 | +0.01(+2.62%) |
Dec 12, 2019 | 0.4800 | 0.5199 | 0.4600 | 0.4650 | 390,139 | -0.01(-3.04%) |
Dec 11, 2019 | 0.4700 | 0.4894 | 0.4584 | 0.4796 | 40,985 | +0.01(+1.42%) |
Dec 10, 2019 | 0.4750 | 0.4898 | 0.4600 | 0.4729 | 140,699 | -0.01(-1.48%) |
Dec 09, 2019 | 0.5200 | 0.5200 | 0.4600 | 0.4800 | 109,958 | -0.03(-5.90%) |
Dec 06, 2019 | 0.5093 | 0.5259 | 0.5000 | 0.5101 | 67,100 | -0.02(-3.00%) |
Dec 05, 2019 | 0.5055 | 0.5326 | 0.5000 | 0.5259 | 88,393 | +0.02(+4.97%) |
Dec 04, 2019 | 0.5200 | 0.5200 | 0.5010 | 0.5010 | 40,353 | +0.00(+0.20%) |
Dec 03, 2019 | 0.5101 | 0.5299 | 0.5000 | 0.5000 | 126,186 | -0.02(-3.36%) |
Dec 02, 2019 | 0.5300 | 0.5300 | 0.5033 | 0.5174 | 57,741 | -0.01(-1.80%) |
Nov 29, 2019 | 0.5290 | 0.5400 | 0.5037 | 0.5269 | 94,900 | +0.01(+1.76%) |
Nov 27, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5178 | 135,600 | -0.01(-0.96%) |
Nov 26, 2019 | 0.5200 | 0.6400 | 0.5030 | 0.5228 | 1,026,716 | -0.00(-0.89%) |
Nov 25, 2019 | 0.5271 | 0.5500 | 0.5100 | 0.5275 | 82,981 | -0.01(-2.21%) |
Nov 22, 2019 | 0.5600 | 0.5600 | 0.5200 | 0.5394 | 77,800 | -0.00(-0.11%) |
Nov 21, 2019 | 0.5500 | 0.5670 | 0.5062 | 0.5400 | 87,129 | -0.01(-1.82%) |
Nov 20, 2019 | 0.5900 | 0.5900 | 0.5401 | 0.5500 | 80,832 | -0.01(-2.24%) |
Nov 19, 2019 | 0.5800 | 0.5900 | 0.5300 | 0.5626 | 426,468 | -0.03(-4.64%) |
Nov 18, 2019 | 0.6600 | 0.6700 | 0.5800 | 0.5900 | 486,070 | -0.02(-2.58%) |
Nov 15, 2019 | 0.6400 | 0.6638 | 0.6000 | 0.6056 | 194,400 | -0.04(-6.11%) |
Nov 14, 2019 | 0.6300 | 0.6789 | 0.6105 | 0.6450 | 759,689 | +0.03(+5.58%) |
Nov 13, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6109 | 43,401 | +0.00(+0.15%) |
Nov 12, 2019 | 0.6100 | 0.6300 | 0.5539 | 0.6100 | 237,769 | -0.02(-3.17%) |
Nov 11, 2019 | 0.6402 | 0.6402 | 0.6200 | 0.6300 | 103,715 | -0.02(-2.99%) |
Nov 08, 2019 | 0.6528 | 0.6798 | 0.6300 | 0.6494 | 93,000 | -0.01(-1.87%) |
Nov 07, 2019 | 0.6100 | 0.6798 | 0.6100 | 0.6618 | 125,739 | +0.01(+1.83%) |
Nov 06, 2019 | 0.6400 | 0.6500 | 0.6270 | 0.6499 | 157,594 | +0.01(+0.81%) |
Nov 05, 2019 | 0.6700 | 0.6800 | 0.6003 | 0.6447 | 138,714 | -0.01(-1.51%) |
Nov 04, 2019 | 0.6500 | 0.6900 | 0.6500 | 0.6546 | 162,568 | +0.01(+1.39%) |