Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.7137 | 0.7700 | 0.7003 | 0.7600 | 1,552,400 | +0.05(+7.04%) |
Nov 27, 2019 | 0.7000 | 0.7249 | 0.6800 | 0.7100 | 2,884,900 | +0.04(+5.97%) |
Nov 26, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6700 | 3,203,788 | +0.06(+10.54%) |
Nov 25, 2019 | 0.6106 | 0.6226 | 0.5930 | 0.6061 | 1,134,356 | -0.01(-1.61%) |
Nov 22, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6160 | 1,159,800 | +0.01(+0.98%) |
Nov 21, 2019 | 0.6200 | 0.6400 | 0.5700 | 0.6100 | 2,272,111 | -0.01(-1.61%) |
Nov 20, 2019 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 1,293,573 | -0.01(-1.59%) |
Nov 19, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 1,763,649 | -0.03(-4.55%) |
Nov 18, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 2,619,935 | +0.03(+4.53%) |
Nov 15, 2019 | 0.6500 | 0.6600 | 0.6312 | 0.6314 | 1,237,100 | -0.01(-1.96%) |
Nov 14, 2019 | 0.7000 | 0.7000 | 0.6000 | 0.6440 | 3,558,439 | -0.06(-8.85%) |
Nov 13, 2019 | 0.5623 | 0.7300 | 0.5598 | 0.7065 | 9,034,712 | +0.15(+26.09%) |
Nov 12, 2019 | 0.5850 | 0.6390 | 0.5494 | 0.5603 | 8,376,388 | +0.05(+8.80%) |
Nov 11, 2019 | 0.5100 | 0.5197 | 0.4850 | 0.5150 | 1,857,970 | +0.01(+0.98%) |
Nov 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 1,318,900 | -0.00(-0.78%) |
Nov 07, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5140 | 2,507,257 | -0.02(-3.02%) |
Nov 06, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.5300 | 5,354,325 | -0.03(-4.50%) |
Nov 05, 2019 | 0.5600 | 0.5894 | 0.5511 | 0.5550 | 3,640,452 | -0.01(-2.63%) |
Nov 04, 2019 | 0.5600 | 0.6600 | 0.5500 | 0.5700 | 16,699,375 | -0.32(-36.28%) |
Nov 01, 2019 | 0.9091 | 0.9091 | 0.8815 | 0.8946 | 628,600 | -0.01(-0.93%) |
Oct 31, 2019 | 0.8800 | 0.9145 | 0.8750 | 0.9030 | 598,833 | +0.03(+3.79%) |
Oct 30, 2019 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | 652,790 | +0.00(+0.00%) |
Oct 29, 2019 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 1,292,981 | -0.05(-5.43%) |
Oct 28, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 725,171 | +0.00(+0.21%) |
Oct 25, 2019 | 0.9120 | 0.9297 | 0.9100 | 0.9181 | 668,700 | -0.01(-1.34%) |
Oct 24, 2019 | 0.9400 | 0.9495 | 0.9100 | 0.9306 | 688,563 | -0.02(-2.04%) |
Oct 23, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 947,151 | +0.01(+1.06%) |
Oct 22, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 638,442 | +0.00(+0.00%) |
Oct 21, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 1,154,152 | +0.03(+3.30%) |
Oct 18, 2019 | 0.9500 | 0.9595 | 0.8900 | 0.9100 | 1,187,100 | -0.01(-1.09%) |
Oct 17, 2019 | 0.9300 | 0.9600 | 0.8700 | 0.9200 | 1,490,813 | +0.00(+0.00%) |
Oct 16, 2019 | 0.8300 | 0.9500 | 0.8200 | 0.9200 | 2,872,439 | +0.10(+12.20%) |
Oct 15, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 483,049 | +0.00(+0.00%) |
Oct 14, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 399,892 | -0.01(-1.09%) |
Oct 11, 2019 | 0.8363 | 0.8400 | 0.8207 | 0.8290 | 348,300 | +0.01(+0.75%) |
Oct 10, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8228 | 540,381 | +0.01(+1.52%) |
Oct 09, 2019 | 0.8050 | 0.8270 | 0.7720 | 0.8105 | 714,457 | +0.00(+0.06%) |
Oct 08, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 629,529 | -0.02(-2.41%) |
Oct 07, 2019 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | 613,445 | -0.01(-0.62%) |
Oct 04, 2019 | 0.8600 | 0.8800 | 0.8276 | 0.8352 | 698,500 | -0.02(-2.88%) |
Oct 03, 2019 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 555,199 | +0.03(+3.61%) |
Oct 02, 2019 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 440,659 | +0.00(+0.00%) |
Oct 01, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 865,217 | -0.01(-1.72%) |
Sep 30, 2019 | 0.8823 | 0.8823 | 0.8250 | 0.8445 | 1,088,261 | -0.02(-2.14%) |
Sep 27, 2019 | 0.8500 | 0.8812 | 0.8100 | 0.8630 | 1,757,600 | -0.01(-0.80%) |
Sep 26, 2019 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 1,941,542 | -0.04(-4.40%) |
Sep 25, 2019 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 1,953,720 | -0.04(-4.21%) |
Sep 24, 2019 | 0.9900 | 1.000 | 0.9300 | 0.9500 | 1,577,084 | -0.04(-4.04%) |
Sep 23, 2019 | 1.040 | 1.050 | 0.9900 | 0.9900 | 3,067,376 | +0.01(+1.49%) |
Sep 20, 2019 | 0.9598 | 1.010 | 0.9510 | 0.9755 | 1,718,100 | +0.02(+1.61%) |
Sep 19, 2019 | 1.000 | 1.010 | 0.9500 | 0.9600 | 951,930 | -0.04(-4.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.9900 | 1.000 | 3,461,637 | -0.05(-4.76%) |
Sep 17, 2019 | 1.000 | 1.120 | 1.000 | 1.050 | 7,469,224 | +0.06(+6.06%) |
Sep 16, 2019 | 0.9500 | 1.010 | 0.9200 | 0.9900 | 6,045,825 | +0.05(+5.62%) |
Sep 13, 2019 | 0.9100 | 0.9700 | 0.8519 | 0.9373 | 3,378,100 | +0.02(+1.88%) |
Sep 12, 2019 | 0.9700 | 0.9800 | 0.8900 | 0.9200 | 4,054,043 | -0.06(-6.12%) |
Sep 11, 2019 | 0.9400 | 1.040 | 0.9200 | 0.9800 | 9,928,452 | +0.06(+6.00%) |
Sep 10, 2019 | 0.9000 | 1.080 | 0.8650 | 0.9245 | 36,192,600 | +0.22(+30.86%) |
Sep 09, 2019 | 0.6750 | 0.7220 | 0.6700 | 0.7065 | 1,205,058 | +0.03(+4.67%) |
Sep 06, 2019 | 0.6779 | 0.6900 | 0.6600 | 0.6750 | 653,800 | -0.00(-0.62%) |
Sep 05, 2019 | 0.6700 | 0.6900 | 0.6603 | 0.6792 | 559,566 | +0.01(+1.98%) |
Sep 04, 2019 | 0.6713 | 0.6885 | 0.6601 | 0.6660 | 511,833 | -0.01(-1.55%) |