Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4993 | 0.5210 | 0.4986 | 0.5064 | 161,800 | -0.01(-1.48%) |
Nov 27, 2019 | 0.5100 | 0.5236 | 0.4895 | 0.5140 | 404,800 | +0.01(+2.31%) |
Nov 26, 2019 | 0.5200 | 0.5354 | 0.4930 | 0.5024 | 370,087 | -0.02(-3.20%) |
Nov 25, 2019 | 0.5650 | 0.5650 | 0.5168 | 0.5190 | 710,429 | -0.03(-6.00%) |
Nov 22, 2019 | 0.6000 | 0.6050 | 0.5386 | 0.5521 | 679,900 | -0.04(-6.42%) |
Nov 21, 2019 | 0.5497 | 0.6281 | 0.5319 | 0.5900 | 988,818 | +0.07(+14.34%) |
Nov 20, 2019 | 0.4916 | 0.5287 | 0.4900 | 0.5160 | 1,485,311 | +0.02(+4.43%) |
Nov 19, 2019 | 0.4320 | 0.5000 | 0.4320 | 0.4941 | 453,708 | +0.02(+5.19%) |
Nov 18, 2019 | 0.5300 | 0.5300 | 0.4500 | 0.4697 | 896,075 | -0.06(-10.96%) |
Nov 15, 2019 | 0.5306 | 0.5318 | 0.4900 | 0.5275 | 2,274,500 | -0.05(-8.63%) |
Nov 14, 2019 | 0.5670 | 0.5899 | 0.5400 | 0.5773 | 442,114 | -0.02(-2.63%) |
Nov 13, 2019 | 0.6600 | 0.6752 | 0.5857 | 0.5929 | 729,962 | -0.07(-10.17%) |
Nov 12, 2019 | 0.6550 | 0.6600 | 0.6398 | 0.6600 | 746,573 | +0.01(+1.54%) |
Nov 11, 2019 | 0.6714 | 0.6730 | 0.6323 | 0.6500 | 472,632 | +0.00(+0.00%) |
Nov 08, 2019 | 0.6423 | 0.6939 | 0.6206 | 0.6500 | 603,800 | +0.02(+3.72%) |
Nov 07, 2019 | 0.6137 | 0.6482 | 0.6050 | 0.6267 | 858,813 | +0.03(+4.80%) |
Nov 06, 2019 | 0.5300 | 0.6000 | 0.5300 | 0.5980 | 606,426 | +0.07(+12.47%) |
Nov 05, 2019 | 0.4970 | 0.5399 | 0.4970 | 0.5317 | 245,155 | +0.02(+3.32%) |
Nov 04, 2019 | 0.5230 | 0.5490 | 0.5000 | 0.5146 | 349,261 | -0.03(-4.70%) |
Nov 01, 2019 | 0.5260 | 0.5500 | 0.5201 | 0.5400 | 402,700 | +0.01(+1.03%) |
Oct 31, 2019 | 0.5500 | 0.5500 | 0.4800 | 0.5345 | 290,152 | -0.02(-2.82%) |
Oct 30, 2019 | 0.5200 | 0.5616 | 0.5040 | 0.5500 | 617,512 | +0.04(+7.53%) |
Oct 29, 2019 | 0.6000 | 0.6150 | 0.5039 | 0.5115 | 1,278,261 | -0.08(-13.45%) |
Oct 28, 2019 | 0.6310 | 0.6310 | 0.5910 | 0.5910 | 537,799 | -0.04(-6.19%) |
Oct 25, 2019 | 0.6247 | 0.6355 | 0.6100 | 0.6300 | 282,600 | +0.01(+1.61%) |
Oct 24, 2019 | 0.6430 | 0.6497 | 0.6100 | 0.6200 | 529,613 | -0.02(-3.28%) |
Oct 23, 2019 | 0.6510 | 0.6530 | 0.6100 | 0.6410 | 226,424 | +0.00(+0.53%) |
Oct 22, 2019 | 0.6476 | 0.6681 | 0.6281 | 0.6376 | 216,358 | -0.01(-1.91%) |
Oct 21, 2019 | 0.6505 | 0.6586 | 0.5888 | 0.6500 | 448,001 | +0.00(+0.73%) |
Oct 18, 2019 | 0.6890 | 0.7140 | 0.6365 | 0.6453 | 663,200 | -0.05(-7.81%) |
Oct 17, 2019 | 0.7145 | 0.7271 | 0.6730 | 0.7000 | 567,871 | +0.00(+0.14%) |
Oct 16, 2019 | 0.7435 | 0.7590 | 0.6900 | 0.6990 | 626,238 | -0.03(-4.12%) |
Oct 15, 2019 | 0.7000 | 0.7500 | 0.6800 | 0.7290 | 563,733 | +0.04(+5.58%) |
Oct 14, 2019 | 0.7100 | 0.7199 | 0.6366 | 0.6905 | 330,872 | -0.00(-0.36%) |
Oct 11, 2019 | 0.7000 | 0.7441 | 0.6700 | 0.6930 | 577,400 | +0.00(+0.43%) |
Oct 10, 2019 | 0.7754 | 0.7971 | 0.6800 | 0.6900 | 1,240,511 | -0.10(-12.66%) |
Oct 09, 2019 | 0.7945 | 0.8300 | 0.7890 | 0.7900 | 305,539 | -0.02(-2.61%) |
Oct 08, 2019 | 0.8305 | 0.8446 | 0.8050 | 0.8112 | 302,837 | -0.01(-1.19%) |
Oct 07, 2019 | 0.8500 | 0.8570 | 0.8000 | 0.8210 | 419,961 | -0.03(-3.41%) |
Oct 04, 2019 | 0.8600 | 0.8983 | 0.8480 | 0.8500 | 460,900 | -0.00(-0.28%) |
Oct 03, 2019 | 0.8350 | 0.8620 | 0.7900 | 0.8524 | 547,629 | +0.03(+3.81%) |
Oct 02, 2019 | 0.8200 | 0.8650 | 0.7500 | 0.8211 | 1,151,764 | -0.02(-2.25%) |
Oct 01, 2019 | 0.8890 | 0.9088 | 0.8037 | 0.8400 | 1,259,766 | -0.05(-5.31%) |
Sep 30, 2019 | 0.9483 | 0.9550 | 0.8800 | 0.8871 | 663,344 | -0.06(-6.62%) |
Sep 27, 2019 | 0.9850 | 0.9850 | 0.9458 | 0.9500 | 376,400 | -0.03(-3.19%) |
Sep 26, 2019 | 0.9835 | 1.010 | 0.9624 | 0.9813 | 305,750 | -0.01(-1.15%) |
Sep 25, 2019 | 0.9505 | 1.035 | 0.9390 | 0.9927 | 752,221 | -0.01(-0.73%) |
Sep 24, 2019 | 1.010 | 1.060 | 0.9927 | 1.000 | 536,194 | -0.05(-4.76%) |
Sep 23, 2019 | 1.035 | 1.060 | 1.000 | 1.050 | 237,978 | +0.02(+1.94%) |
Sep 20, 2019 | 1.000 | 1.070 | 1.000 | 1.030 | 412,400 | -0.01(-0.96%) |
Sep 19, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 412,977 | -0.02(-2.26%) |
Sep 18, 2019 | 1.080 | 1.113 | 1.040 | 1.064 | 606,859 | -0.02(-2.12%) |
Sep 17, 2019 | 1.025 | 1.087 | 1.020 | 1.087 | 466,908 | +0.03(+2.56%) |
Sep 16, 2019 | 1.050 | 1.080 | 1.040 | 1.060 | 237,163 | +0.02(+1.92%) |
Sep 13, 2019 | 1.105 | 1.110 | 1.030 | 1.040 | 224,600 | -0.01(-0.95%) |
Sep 12, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 305,561 | -0.02(-2.33%) |
Sep 11, 2019 | 1.120 | 1.120 | 1.040 | 1.075 | 253,494 | -0.02(-1.38%) |
Sep 10, 2019 | 1.070 | 1.110 | 1.050 | 1.090 | 255,080 | +0.01(+0.93%) |
Sep 09, 2019 | 1.110 | 1.130 | 1.080 | 1.080 | 340,412 | +0.00(+0.00%) |
Sep 06, 2019 | 1.045 | 1.130 | 1.030 | 1.080 | 668,200 | +0.03(+2.86%) |
Sep 05, 2019 | 1.030 | 1.070 | 1.019 | 1.050 | 482,137 | +0.02(+1.94%) |
Sep 04, 2019 | 1.040 | 1.046 | 1.010 | 1.030 | 218,290 | -0.01(-0.82%) |