Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4976 | 0.4999 | 0.4800 | 0.4970 | 301,700 | -0.00(-0.60%) |
Nov 27, 2019 | 0.4957 | 0.5130 | 0.4900 | 0.5000 | 709,100 | +0.00(+0.00%) |
Nov 26, 2019 | 0.5030 | 0.5335 | 0.5000 | 0.5000 | 598,478 | -0.02(-4.18%) |
Nov 25, 2019 | 0.5235 | 0.5389 | 0.5030 | 0.5218 | 761,566 | +0.01(+2.51%) |
Nov 22, 2019 | 0.5552 | 0.5670 | 0.5090 | 0.5090 | 715,600 | -0.04(-7.45%) |
Nov 21, 2019 | 0.4960 | 0.5600 | 0.4960 | 0.5500 | 906,493 | +0.06(+11.36%) |
Nov 20, 2019 | 0.4970 | 0.5100 | 0.4700 | 0.4939 | 711,051 | +0.02(+3.98%) |
Nov 19, 2019 | 0.4795 | 0.5031 | 0.4653 | 0.4750 | 952,106 | -0.02(-3.90%) |
Nov 18, 2019 | 0.5300 | 0.5460 | 0.4867 | 0.4943 | 1,039,064 | -0.03(-5.20%) |
Nov 15, 2019 | 0.5198 | 0.5320 | 0.5100 | 0.5214 | 709,000 | +0.00(+0.37%) |
Nov 14, 2019 | 0.5380 | 0.5670 | 0.5100 | 0.5195 | 707,731 | -0.04(-7.89%) |
Nov 13, 2019 | 0.5420 | 0.5850 | 0.5420 | 0.5640 | 336,764 | +0.00(+0.45%) |
Nov 12, 2019 | 0.5232 | 0.5772 | 0.5232 | 0.5615 | 489,607 | +0.01(+1.70%) |
Nov 11, 2019 | 0.5760 | 0.5760 | 0.5300 | 0.5521 | 507,136 | -0.03(-5.20%) |
Nov 08, 2019 | 0.5680 | 0.5838 | 0.5499 | 0.5824 | 756,000 | +0.02(+4.37%) |
Nov 07, 2019 | 0.5370 | 0.5710 | 0.5370 | 0.5580 | 508,505 | +0.02(+3.33%) |
Nov 06, 2019 | 0.5000 | 0.5641 | 0.4901 | 0.5400 | 824,206 | +0.04(+7.74%) |
Nov 05, 2019 | 0.4800 | 0.5069 | 0.4764 | 0.5012 | 890,433 | +0.02(+3.34%) |
Nov 04, 2019 | 0.5000 | 0.5250 | 0.4800 | 0.4850 | 1,278,359 | -0.03(-5.35%) |
Nov 01, 2019 | 0.5200 | 0.5250 | 0.5020 | 0.5124 | 736,200 | +0.00(+0.47%) |
Oct 31, 2019 | 0.5410 | 0.5410 | 0.5000 | 0.5100 | 610,441 | -0.02(-3.37%) |
Oct 30, 2019 | 0.5300 | 0.5399 | 0.5200 | 0.5278 | 552,593 | -0.00(-0.42%) |
Oct 29, 2019 | 0.5410 | 0.5420 | 0.5200 | 0.5300 | 627,725 | -0.01(-1.30%) |
Oct 28, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5370 | 1,295,321 | +0.01(+1.32%) |
Oct 25, 2019 | 0.5440 | 0.5440 | 0.5200 | 0.5300 | 973,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.5550 | 0.5569 | 0.5295 | 0.5300 | 741,501 | -0.02(-2.75%) |
Oct 23, 2019 | 0.5207 | 0.5474 | 0.5207 | 0.5450 | 352,817 | +0.01(+2.17%) |
Oct 22, 2019 | 0.5500 | 0.5500 | 0.5269 | 0.5334 | 485,168 | -0.00(-0.30%) |
Oct 21, 2019 | 0.5300 | 0.5580 | 0.5189 | 0.5350 | 569,909 | -0.00(-0.72%) |
Oct 18, 2019 | 0.5720 | 0.5720 | 0.5250 | 0.5389 | 1,110,000 | -0.03(-4.62%) |
Oct 17, 2019 | 0.5570 | 0.5750 | 0.5475 | 0.5650 | 588,790 | +0.01(+2.73%) |
Oct 16, 2019 | 0.5730 | 0.5870 | 0.5454 | 0.5500 | 540,530 | -0.02(-3.37%) |
Oct 15, 2019 | 0.5400 | 0.5800 | 0.5400 | 0.5692 | 483,557 | +0.01(+0.92%) |
Oct 14, 2019 | 0.5450 | 0.5700 | 0.5350 | 0.5640 | 683,030 | +0.01(+2.55%) |
Oct 11, 2019 | 0.5435 | 0.5800 | 0.5435 | 0.5500 | 828,700 | -0.01(-2.14%) |
Oct 10, 2019 | 0.5600 | 0.5694 | 0.5559 | 0.5620 | 932,360 | -0.00(-0.53%) |
Oct 09, 2019 | 0.5947 | 0.5947 | 0.5624 | 0.5650 | 412,997 | -0.02(-2.59%) |
Oct 08, 2019 | 0.5910 | 0.6100 | 0.5781 | 0.5800 | 474,291 | -0.02(-3.33%) |
Oct 07, 2019 | 0.6007 | 0.6171 | 0.5800 | 0.6000 | 506,320 | +0.00(+0.67%) |
Oct 04, 2019 | 0.6190 | 0.6200 | 0.5840 | 0.5960 | 572,200 | +0.01(+1.88%) |
Oct 03, 2019 | 0.5747 | 0.6000 | 0.5571 | 0.5850 | 873,211 | +0.01(+1.74%) |
Oct 02, 2019 | 0.5500 | 0.5887 | 0.5300 | 0.5750 | 1,152,065 | +0.01(+1.68%) |
Oct 01, 2019 | 0.5760 | 0.6028 | 0.5500 | 0.5655 | 1,461,589 | -0.03(-5.75%) |
Sep 30, 2019 | 0.6440 | 0.6440 | 0.5969 | 0.6000 | 1,073,768 | -0.03(-4.47%) |
Sep 27, 2019 | 0.6427 | 0.6670 | 0.6200 | 0.6281 | 1,407,200 | -0.03(-5.26%) |
Sep 26, 2019 | 0.6610 | 0.6823 | 0.6535 | 0.6630 | 575,510 | -0.01(-1.04%) |
Sep 25, 2019 | 0.6348 | 0.6731 | 0.6150 | 0.6700 | 758,543 | +0.04(+6.26%) |
Sep 24, 2019 | 0.6662 | 0.6734 | 0.6261 | 0.6305 | 849,013 | -0.04(-5.90%) |
Sep 23, 2019 | 0.6750 | 0.6861 | 0.6539 | 0.6700 | 795,026 | -0.01(-0.74%) |
Sep 20, 2019 | 0.6725 | 0.6777 | 0.6541 | 0.6750 | 406,500 | +0.01(+2.09%) |
Sep 19, 2019 | 0.6550 | 0.6800 | 0.6545 | 0.6612 | 535,229 | -0.01(-2.04%) |
Sep 18, 2019 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 434,766 | -0.01(-1.46%) |
Sep 17, 2019 | 0.6851 | 0.7115 | 0.6695 | 0.6850 | 584,239 | -0.01(-2.14%) |
Sep 16, 2019 | 0.7290 | 0.7290 | 0.6850 | 0.7000 | 622,377 | -0.02(-2.10%) |
Sep 13, 2019 | 0.7226 | 0.7310 | 0.7000 | 0.7150 | 537,300 | +0.01(+0.85%) |
Sep 12, 2019 | 0.7013 | 0.7279 | 0.7000 | 0.7090 | 458,335 | -0.01(-0.84%) |
Sep 11, 2019 | 0.7185 | 0.7389 | 0.7100 | 0.7150 | 490,634 | -0.01(-1.66%) |
Sep 10, 2019 | 0.7556 | 0.7612 | 0.7143 | 0.7271 | 705,873 | -0.03(-3.45%) |
Sep 09, 2019 | 0.7499 | 0.7750 | 0.7342 | 0.7531 | 1,928,463 | +0.02(+3.16%) |
Sep 06, 2019 | 0.7181 | 0.7348 | 0.7050 | 0.7300 | 734,700 | +0.02(+2.89%) |
Sep 05, 2019 | 0.7021 | 0.7140 | 0.7000 | 0.7095 | 456,778 | +0.00(+0.57%) |
Sep 04, 2019 | 0.7085 | 0.7170 | 0.6700 | 0.7055 | 760,529 | +0.01(+0.79%) |