Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4500 | 0.4800 | 0.4402 | 0.4600 | 44,300 | +0.02(+5.72%) |
Nov 27, 2019 | 0.4400 | 0.4600 | 0.4251 | 0.4351 | 139,500 | -0.00(-1.11%) |
Nov 26, 2019 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 75,383 | -0.02(-4.37%) |
Nov 25, 2019 | 0.4500 | 0.4800 | 0.4300 | 0.4601 | 116,337 | +0.02(+5.72%) |
Nov 22, 2019 | 0.4392 | 0.4650 | 0.4300 | 0.4352 | 164,600 | +0.01(+1.19%) |
Nov 21, 2019 | 0.4600 | 0.4779 | 0.4300 | 0.4301 | 140,417 | -0.03(-6.50%) |
Nov 20, 2019 | 0.4770 | 0.4925 | 0.4600 | 0.4600 | 62,880 | -0.01(-3.16%) |
Nov 19, 2019 | 0.4700 | 0.5100 | 0.4700 | 0.4750 | 106,173 | -0.01(-2.08%) |
Nov 18, 2019 | 0.5100 | 0.5400 | 0.4600 | 0.4851 | 146,827 | -0.01(-1.44%) |
Nov 15, 2019 | 0.5000 | 0.5500 | 0.4790 | 0.4922 | 103,800 | -0.01(-1.56%) |
Nov 14, 2019 | 0.5200 | 0.5200 | 0.4646 | 0.5000 | 132,812 | -0.01(-0.99%) |
Nov 13, 2019 | 0.5099 | 0.5200 | 0.5000 | 0.5050 | 82,983 | +0.00(+0.02%) |
Nov 12, 2019 | 0.5100 | 0.5374 | 0.4900 | 0.5049 | 196,357 | -0.02(-2.89%) |
Nov 11, 2019 | 0.5400 | 0.5500 | 0.5199 | 0.5199 | 76,360 | +0.01(+2.93%) |
Nov 08, 2019 | 0.5024 | 0.5329 | 0.5000 | 0.5051 | 146,500 | +0.01(+1.02%) |
Nov 07, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 19,394 | -0.01(-2.31%) |
Nov 06, 2019 | 0.5200 | 0.5500 | 0.5010 | 0.5118 | 46,783 | -0.02(-3.42%) |
Nov 05, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5299 | 136,476 | -0.01(-1.05%) |
Nov 04, 2019 | 0.5200 | 0.5400 | 0.5200 | 0.5355 | 41,914 | +0.00(+0.85%) |
Nov 01, 2019 | 0.5600 | 0.5698 | 0.5310 | 0.5310 | 48,000 | -0.01(-1.68%) |
Oct 31, 2019 | 0.5598 | 0.5600 | 0.5400 | 0.5401 | 16,655 | -0.01(-1.80%) |
Oct 30, 2019 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 62,960 | -0.00(-0.36%) |
Oct 29, 2019 | 0.5500 | 0.5799 | 0.5311 | 0.5520 | 34,479 | +0.00(+0.36%) |
Oct 28, 2019 | 0.6500 | 0.6500 | 0.5300 | 0.5500 | 134,209 | -0.03(-5.87%) |
Oct 25, 2019 | 0.5885 | 0.5901 | 0.5700 | 0.5843 | 63,800 | +0.02(+4.34%) |
Oct 24, 2019 | 0.5900 | 0.6100 | 0.5600 | 0.5600 | 43,171 | -0.04(-5.90%) |
Oct 23, 2019 | 0.5900 | 0.6250 | 0.5702 | 0.5951 | 43,936 | +0.01(+0.97%) |
Oct 22, 2019 | 0.6300 | 0.6634 | 0.5401 | 0.5894 | 298,054 | +0.01(+1.62%) |
Oct 21, 2019 | 0.5700 | 0.6300 | 0.5700 | 0.5800 | 49,941 | +0.01(+2.64%) |
Oct 18, 2019 | 0.5803 | 0.6051 | 0.5601 | 0.5651 | 48,300 | -0.02(-2.62%) |
Oct 17, 2019 | 0.5855 | 0.6150 | 0.5601 | 0.5803 | 126,424 | +0.01(+1.81%) |
Oct 16, 2019 | 0.5600 | 0.6000 | 0.5500 | 0.5700 | 69,860 | -0.00(-0.05%) |
Oct 15, 2019 | 0.5300 | 0.6000 | 0.5100 | 0.5703 | 62,586 | +0.01(+1.84%) |
Oct 14, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.5600 | 72,555 | -0.05(-8.21%) |
Oct 11, 2019 | 0.5100 | 0.6500 | 0.5000 | 0.6101 | 225,200 | +0.13(+26.84%) |
Oct 10, 2019 | 0.6200 | 0.6300 | 0.4240 | 0.4810 | 585,851 | -0.13(-21.15%) |
Oct 09, 2019 | 0.6724 | 0.6992 | 0.6001 | 0.6100 | 179,466 | -0.06(-8.96%) |
Oct 08, 2019 | 0.7000 | 0.7301 | 0.6700 | 0.6700 | 78,178 | -0.02(-2.90%) |
Oct 07, 2019 | 0.6800 | 0.7500 | 0.6500 | 0.6900 | 187,133 | +0.04(+6.15%) |
Oct 04, 2019 | 0.7000 | 0.7400 | 0.6500 | 0.6500 | 211,800 | -0.04(-5.87%) |
Oct 03, 2019 | 0.7500 | 0.8000 | 0.6801 | 0.6905 | 722,057 | -0.03(-4.81%) |
Oct 02, 2019 | 0.7979 | 0.7979 | 0.7000 | 0.7254 | 67,263 | -0.04(-5.78%) |
Oct 01, 2019 | 0.7300 | 0.7700 | 0.7300 | 0.7699 | 137,049 | +0.01(+1.64%) |
Sep 30, 2019 | 0.8000 | 0.8000 | 0.7050 | 0.7575 | 362,829 | +0.04(+5.21%) |
Sep 27, 2019 | 0.7400 | 0.7852 | 0.6744 | 0.7200 | 397,400 | -0.04(-5.57%) |
Sep 26, 2019 | 0.7900 | 0.8000 | 0.7411 | 0.7625 | 141,170 | +0.01(+1.67%) |
Sep 25, 2019 | 0.7800 | 0.8002 | 0.7332 | 0.7500 | 947,019 | -0.02(-2.60%) |
Sep 24, 2019 | 0.8500 | 0.8900 | 0.7200 | 0.7700 | 375,025 | -0.13(-14.44%) |
Sep 23, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9000 | 86,457 | -0.05(-5.26%) |
Sep 20, 2019 | 0.9500 | 0.9501 | 0.9000 | 0.9500 | 130,700 | +0.01(+0.77%) |
Sep 19, 2019 | 1.000 | 1.000 | 0.8900 | 0.9427 | 119,338 | -0.04(-3.81%) |
Sep 18, 2019 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 76,049 | -0.02(-2.00%) |
Sep 17, 2019 | 0.9000 | 1.040 | 0.8800 | 1.000 | 141,921 | +0.10(+11.10%) |
Sep 16, 2019 | 0.9185 | 0.9399 | 0.8201 | 0.9001 | 265,149 | -0.01(-1.20%) |
Sep 13, 2019 | 1.000 | 1.000 | 0.9110 | 0.9110 | 241,300 | -0.06(-5.97%) |
Sep 12, 2019 | 1.060 | 1.070 | 0.9601 | 0.9688 | 325,562 | -0.09(-8.60%) |
Sep 11, 2019 | 1.120 | 1.140 | 1.040 | 1.060 | 184,389 | -0.06(-5.36%) |
Sep 10, 2019 | 1.220 | 1.220 | 1.120 | 1.120 | 95,714 | -0.10(-8.20%) |
Sep 09, 2019 | 1.250 | 1.250 | 1.180 | 1.220 | 82,799 | -0.03(-2.40%) |
Sep 06, 2019 | 1.200 | 1.264 | 1.180 | 1.250 | 151,500 | +0.06(+5.04%) |
Sep 05, 2019 | 1.160 | 1.190 | 1.120 | 1.190 | 86,890 | +0.06(+5.31%) |
Sep 04, 2019 | 1.250 | 1.350 | 1.100 | 1.130 | 382,107 | +0.08(+7.62%) |