Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6501 | 0.6799 | 0.6500 | 0.6699 | 264,400 | +0.02(+3.06%) |
Jan 30, 2020 | 0.6699 | 0.6965 | 0.6500 | 0.6500 | 253,029 | -0.02(-3.23%) |
Jan 29, 2020 | 0.6600 | 0.7000 | 0.6501 | 0.6717 | 447,519 | +0.01(+1.77%) |
Jan 28, 2020 | 0.6450 | 0.6700 | 0.6205 | 0.6600 | 319,703 | +0.01(+1.54%) |
Jan 27, 2020 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 316,719 | -0.01(-1.14%) |
Jan 24, 2020 | 0.6300 | 0.6666 | 0.6221 | 0.6575 | 536,300 | +0.03(+4.37%) |
Jan 23, 2020 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 164,724 | +0.00(+0.00%) |
Jan 22, 2020 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 224,287 | +0.01(+1.24%) |
Jan 21, 2020 | 0.6153 | 0.6300 | 0.6000 | 0.6223 | 309,813 | +0.01(+1.20%) |
Jan 17, 2020 | 0.6170 | 0.6400 | 0.6103 | 0.6149 | 120,400 | -0.00(-0.34%) |
Jan 16, 2020 | 0.6130 | 0.6400 | 0.6100 | 0.6170 | 109,238 | -0.00(-0.03%) |
Jan 15, 2020 | 0.6165 | 0.6400 | 0.6100 | 0.6172 | 219,755 | +0.01(+2.02%) |
Jan 14, 2020 | 0.6060 | 0.6190 | 0.5905 | 0.6050 | 127,100 | -0.01(-0.82%) |
Jan 13, 2020 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 246,268 | -0.01(-1.13%) |
Jan 10, 2020 | 0.6300 | 0.6350 | 0.5900 | 0.6170 | 466,900 | -0.02(-2.45%) |
Jan 09, 2020 | 0.6206 | 0.6449 | 0.6060 | 0.6325 | 371,221 | +0.02(+2.51%) |
Jan 08, 2020 | 0.6550 | 0.6560 | 0.6050 | 0.6170 | 2,262,756 | -0.05(-6.94%) |
Jan 07, 2020 | 0.6380 | 0.6630 | 0.6000 | 0.6630 | 341,637 | +0.02(+2.33%) |
Jan 06, 2020 | 0.6300 | 0.6590 | 0.6300 | 0.6479 | 293,539 | +0.01(+1.23%) |
Jan 03, 2020 | 0.6450 | 0.6590 | 0.6300 | 0.6400 | 190,100 | -0.00(-0.02%) |
Jan 02, 2020 | 0.6300 | 0.6578 | 0.6250 | 0.6401 | 996,119 | +0.02(+2.66%) |
Dec 31, 2019 | 0.6000 | 0.6300 | 0.5610 | 0.6235 | 731,400 | +0.02(+3.92%) |
Dec 30, 2019 | 0.5600 | 0.6180 | 0.5600 | 0.6000 | 523,219 | +0.02(+3.43%) |
Dec 27, 2019 | 0.5550 | 0.5900 | 0.5550 | 0.5801 | 322,100 | +0.02(+3.59%) |
Dec 26, 2019 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 203,979 | +0.02(+4.11%) |
Dec 24, 2019 | 0.5600 | 0.5600 | 0.5362 | 0.5379 | 286,200 | -0.01(-2.64%) |
Dec 23, 2019 | 0.5750 | 0.5750 | 0.5505 | 0.5525 | 326,701 | -0.01(-2.11%) |
Dec 20, 2019 | 0.5940 | 0.5940 | 0.5600 | 0.5644 | 146,500 | -0.01(-1.71%) |
Dec 19, 2019 | 0.5550 | 0.5899 | 0.5550 | 0.5742 | 348,751 | +0.00(+0.74%) |
Dec 18, 2019 | 0.5550 | 0.5899 | 0.5550 | 0.5700 | 169,674 | +0.01(+1.17%) |
Dec 17, 2019 | 0.5765 | 0.5800 | 0.5505 | 0.5634 | 215,321 | -0.00(-0.74%) |
Dec 16, 2019 | 0.5732 | 0.5750 | 0.5300 | 0.5676 | 86,485 | -0.00(-0.42%) |
Dec 13, 2019 | 0.5525 | 0.5800 | 0.5525 | 0.5700 | 111,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.5451 | 0.5790 | 0.5451 | 0.5700 | 72,382 | +0.00(+0.32%) |
Dec 11, 2019 | 0.5550 | 0.5790 | 0.5430 | 0.5682 | 56,816 | +0.01(+1.70%) |
Dec 10, 2019 | 0.5402 | 0.5789 | 0.5310 | 0.5587 | 150,853 | +0.01(+1.82%) |
Dec 09, 2019 | 0.5500 | 0.5823 | 0.5310 | 0.5487 | 146,865 | -0.01(-2.02%) |
Dec 06, 2019 | 0.5900 | 0.6010 | 0.5500 | 0.5600 | 169,400 | -0.03(-5.08%) |
Dec 05, 2019 | 0.5939 | 0.6016 | 0.5700 | 0.5900 | 145,976 | -0.01(-1.67%) |
Dec 04, 2019 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 291,587 | -0.01(-2.12%) |
Dec 03, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6130 | 299,469 | -0.01(-2.37%) |
Dec 02, 2019 | 0.6121 | 0.6324 | 0.5767 | 0.6279 | 314,195 | +0.01(+1.44%) |
Nov 29, 2019 | 0.5930 | 0.6200 | 0.5637 | 0.6190 | 417,000 | +0.04(+7.65%) |
Nov 27, 2019 | 0.5250 | 0.5870 | 0.5250 | 0.5750 | 539,200 | +0.04(+6.96%) |
Nov 26, 2019 | 0.5200 | 0.5520 | 0.5200 | 0.5376 | 205,852 | +0.01(+1.22%) |
Nov 25, 2019 | 0.5250 | 0.5599 | 0.5250 | 0.5311 | 62,769 | -0.00(-0.34%) |
Nov 22, 2019 | 0.5100 | 0.5490 | 0.5100 | 0.5329 | 278,900 | +0.01(+2.88%) |
Nov 21, 2019 | 0.5211 | 0.5409 | 0.4903 | 0.5180 | 142,575 | -0.00(-0.38%) |
Nov 20, 2019 | 0.5200 | 0.5490 | 0.5200 | 0.5200 | 47,616 | +0.01(+0.97%) |
Nov 19, 2019 | 0.5120 | 0.5400 | 0.5100 | 0.5150 | 97,215 | +0.01(+1.26%) |
Nov 18, 2019 | 0.5299 | 0.5600 | 0.4700 | 0.5086 | 100,047 | -0.03(-4.93%) |
Nov 15, 2019 | 0.5200 | 0.5350 | 0.5170 | 0.5350 | 79,700 | +0.02(+4.09%) |
Nov 14, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5140 | 216,850 | +0.03(+5.54%) |
Nov 13, 2019 | 0.5351 | 0.5351 | 0.4820 | 0.4870 | 139,378 | -0.05(-8.99%) |
Nov 12, 2019 | 0.5350 | 0.5550 | 0.5350 | 0.5351 | 31,244 | -0.01(-2.71%) |
Nov 11, 2019 | 0.5284 | 0.5550 | 0.5150 | 0.5500 | 41,191 | +0.01(+1.85%) |
Nov 08, 2019 | 0.5392 | 0.5478 | 0.5100 | 0.5400 | 48,700 | +0.00(+0.00%) |
Nov 07, 2019 | 0.5401 | 0.5510 | 0.5350 | 0.5400 | 24,674 | -0.01(-2.69%) |
Nov 06, 2019 | 0.5320 | 0.5560 | 0.5301 | 0.5549 | 13,849 | +0.01(+2.74%) |
Nov 05, 2019 | 0.5450 | 0.5640 | 0.5320 | 0.5401 | 110,481 | -0.02(-3.55%) |
Nov 04, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 76,744 | +0.00(+0.21%) |