Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.5920 | 0.6069 | 0.5920 | 0.6027 | 54,400 | +0.01(+1.26%) |
Nov 27, 2019 | 0.5911 | 0.6099 | 0.5911 | 0.5952 | 19,100 | -0.01(-1.49%) |
Nov 26, 2019 | 0.5930 | 0.6299 | 0.5900 | 0.6042 | 107,454 | +0.01(+1.91%) |
Nov 25, 2019 | 0.5900 | 0.6000 | 0.5900 | 0.5929 | 240,969 | -0.00(-0.29%) |
Nov 22, 2019 | 0.5988 | 0.6151 | 0.5900 | 0.5946 | 57,700 | -0.02(-3.44%) |
Nov 21, 2019 | 0.6350 | 0.6350 | 0.5970 | 0.6158 | 115,833 | +0.01(+1.70%) |
Nov 20, 2019 | 0.6110 | 0.6110 | 0.6000 | 0.6055 | 31,244 | -0.00(-0.36%) |
Nov 19, 2019 | 0.6026 | 0.6086 | 0.5900 | 0.6077 | 80,987 | +0.02(+2.98%) |
Nov 18, 2019 | 0.5900 | 0.6037 | 0.5900 | 0.5901 | 384,820 | -0.01(-1.12%) |
Nov 15, 2019 | 0.5900 | 0.5969 | 0.5900 | 0.5968 | 116,000 | +0.00(+0.15%) |
Nov 14, 2019 | 0.5900 | 0.5993 | 0.5900 | 0.5959 | 64,469 | +0.01(+1.00%) |
Nov 13, 2019 | 0.5979 | 0.5979 | 0.5852 | 0.5900 | 69,044 | +0.01(+0.85%) |
Nov 12, 2019 | 0.5701 | 0.5850 | 0.5622 | 0.5850 | 72,797 | +0.01(+2.58%) |
Nov 11, 2019 | 0.5540 | 0.5950 | 0.5500 | 0.5703 | 107,066 | -0.01(-1.57%) |
Nov 08, 2019 | 0.5800 | 0.6011 | 0.5569 | 0.5794 | 93,500 | +0.01(+1.86%) |
Nov 07, 2019 | 0.5900 | 0.6259 | 0.5500 | 0.5688 | 493,642 | -0.06(-9.71%) |
Nov 06, 2019 | 0.6332 | 0.6350 | 0.6300 | 0.6300 | 55,048 | +0.00(+0.00%) |
Nov 05, 2019 | 0.6300 | 0.6476 | 0.6300 | 0.6300 | 37,799 | -0.01(-1.35%) |
Nov 04, 2019 | 0.6500 | 0.6550 | 0.6200 | 0.6386 | 113,449 | -0.01(-1.75%) |
Nov 01, 2019 | 0.6300 | 0.6580 | 0.5902 | 0.6500 | 227,800 | +0.04(+6.56%) |
Oct 31, 2019 | 0.5800 | 0.6256 | 0.5800 | 0.6100 | 65,877 | +0.01(+1.50%) |
Oct 30, 2019 | 0.6120 | 0.6120 | 0.5900 | 0.6010 | 110,358 | -0.01(-1.80%) |
Oct 29, 2019 | 0.6000 | 0.6316 | 0.5800 | 0.6120 | 97,357 | +0.01(+2.00%) |
Oct 28, 2019 | 0.5999 | 0.6226 | 0.5885 | 0.6000 | 20,336 | -0.00(-0.53%) |
Oct 25, 2019 | 0.5900 | 0.6136 | 0.5736 | 0.6032 | 146,400 | +0.03(+5.81%) |
Oct 24, 2019 | 0.5768 | 0.5855 | 0.5590 | 0.5701 | 118,494 | +0.01(+2.35%) |
Oct 23, 2019 | 0.5900 | 0.6199 | 0.5570 | 0.5570 | 285,655 | -0.05(-7.90%) |
Oct 22, 2019 | 0.6069 | 0.6100 | 0.5530 | 0.6048 | 129,689 | -0.01(-1.42%) |
Oct 21, 2019 | 0.6006 | 0.6189 | 0.6006 | 0.6135 | 222,298 | +0.01(+0.97%) |
Oct 18, 2019 | 0.6201 | 0.6201 | 0.6076 | 0.6076 | 42,000 | -0.01(-1.22%) |
Oct 17, 2019 | 0.6150 | 0.6399 | 0.6150 | 0.6151 | 31,676 | -0.00(-0.18%) |
Oct 16, 2019 | 0.6300 | 0.6314 | 0.6151 | 0.6162 | 40,877 | -0.01(-2.14%) |
Oct 15, 2019 | 0.6200 | 0.6399 | 0.6200 | 0.6297 | 18,562 | +0.01(+2.39%) |
Oct 14, 2019 | 0.6150 | 0.6468 | 0.6150 | 0.6150 | 91,063 | -0.01(-1.62%) |
Oct 11, 2019 | 0.6190 | 0.6370 | 0.6190 | 0.6251 | 52,000 | +0.00(+0.58%) |
Oct 10, 2019 | 0.6300 | 0.6300 | 0.6109 | 0.6215 | 69,177 | -0.01(-1.88%) |
Oct 09, 2019 | 0.6289 | 0.6383 | 0.6051 | 0.6334 | 61,943 | +0.02(+3.84%) |
Oct 08, 2019 | 0.6100 | 0.6419 | 0.6069 | 0.6100 | 134,809 | +0.00(+0.00%) |
Oct 07, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 59,528 | -0.01(-0.96%) |
Oct 04, 2019 | 0.6100 | 0.6388 | 0.6100 | 0.6159 | 67,400 | +0.00(+0.62%) |
Oct 03, 2019 | 0.6100 | 0.6301 | 0.6100 | 0.6121 | 136,872 | +0.00(+0.28%) |
Oct 02, 2019 | 0.6276 | 0.6276 | 0.6030 | 0.6104 | 104,648 | -0.01(-1.33%) |
Oct 01, 2019 | 0.6102 | 0.6354 | 0.5950 | 0.6186 | 198,673 | -0.00(-0.06%) |
Sep 30, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6190 | 75,265 | -0.03(-4.11%) |
Sep 27, 2019 | 0.6320 | 0.6577 | 0.6301 | 0.6455 | 22,600 | -0.00(-0.75%) |
Sep 26, 2019 | 0.6613 | 0.6791 | 0.6202 | 0.6504 | 225,844 | -0.02(-2.46%) |
Sep 25, 2019 | 0.6669 | 0.6986 | 0.6611 | 0.6668 | 117,643 | -0.01(-1.64%) |
Sep 24, 2019 | 0.6900 | 0.6900 | 0.6664 | 0.6779 | 196,495 | +0.01(+1.63%) |
Sep 23, 2019 | 0.6700 | 0.6729 | 0.6601 | 0.6670 | 79,067 | +0.00(+0.30%) |
Sep 20, 2019 | 0.6596 | 0.6730 | 0.6557 | 0.6650 | 116,100 | -0.00(-0.15%) |
Sep 19, 2019 | 0.6651 | 0.6763 | 0.6502 | 0.6660 | 82,473 | +0.00(+0.03%) |
Sep 18, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6658 | 69,181 | -0.03(-4.23%) |
Sep 17, 2019 | 0.6790 | 0.6997 | 0.6765 | 0.6952 | 50,492 | -0.00(-0.60%) |
Sep 16, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6994 | 46,195 | +0.02(+3.61%) |
Sep 13, 2019 | 0.6900 | 0.7050 | 0.6700 | 0.6750 | 45,800 | -0.02(-2.74%) |
Sep 12, 2019 | 0.6798 | 0.7167 | 0.6613 | 0.6940 | 123,224 | +0.04(+5.79%) |
Sep 11, 2019 | 0.6884 | 0.6884 | 0.6557 | 0.6560 | 166,361 | -0.00(-0.20%) |
Sep 10, 2019 | 0.6664 | 0.6846 | 0.6557 | 0.6573 | 234,203 | -0.00(-0.53%) |
Sep 09, 2019 | 0.6800 | 0.7010 | 0.6557 | 0.6608 | 197,742 | -0.04(-5.73%) |
Sep 06, 2019 | 0.6810 | 0.7234 | 0.6701 | 0.7010 | 226,600 | -0.00(-0.14%) |
Sep 05, 2019 | 0.7500 | 0.7500 | 0.6900 | 0.7020 | 267,704 | -0.05(-6.31%) |
Sep 04, 2019 | 0.7100 | 0.7500 | 0.7001 | 0.7493 | 284,502 | +0.03(+4.83%) |