Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8200 | 0.8399 | 0.8200 | 0.8249 | 145,500 | +0.01(+1.04%) |
Dec 30, 2019 | 0.8300 | 0.8300 | 0.7910 | 0.8164 | 219,353 | -0.01(-0.77%) |
Dec 27, 2019 | 0.8700 | 0.8700 | 0.8100 | 0.8227 | 168,400 | -0.04(-4.67%) |
Dec 26, 2019 | 0.8500 | 0.8851 | 0.8500 | 0.8630 | 81,716 | +0.03(+3.99%) |
Dec 24, 2019 | 0.8163 | 0.8299 | 0.8010 | 0.8299 | 18,100 | +0.01(+1.68%) |
Dec 23, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8162 | 132,535 | +0.00(+0.39%) |
Dec 20, 2019 | 0.8500 | 0.8500 | 0.8001 | 0.8130 | 87,500 | -0.02(-2.54%) |
Dec 19, 2019 | 0.8700 | 0.8700 | 0.8299 | 0.8342 | 278,426 | -0.02(-2.91%) |
Dec 18, 2019 | 0.8400 | 0.8800 | 0.8308 | 0.8592 | 142,804 | +0.01(+1.56%) |
Dec 17, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8460 | 169,600 | -0.02(-2.76%) |
Dec 16, 2019 | 0.8100 | 0.8700 | 0.8000 | 0.8700 | 187,227 | +0.09(+10.88%) |
Dec 13, 2019 | 0.7700 | 0.7965 | 0.7600 | 0.7846 | 89,600 | +0.01(+1.90%) |
Dec 12, 2019 | 0.8000 | 0.8000 | 0.7531 | 0.7700 | 156,427 | -0.02(-2.53%) |
Dec 11, 2019 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 208,093 | +0.04(+5.33%) |
Dec 10, 2019 | 0.7700 | 0.7700 | 0.7249 | 0.7500 | 141,448 | +0.01(+0.96%) |
Dec 09, 2019 | 0.7250 | 0.7429 | 0.7235 | 0.7429 | 19,627 | +0.02(+2.98%) |
Dec 06, 2019 | 0.7285 | 0.7349 | 0.7150 | 0.7214 | 76,300 | -0.00(-0.51%) |
Dec 05, 2019 | 0.7015 | 0.7251 | 0.7015 | 0.7251 | 34,275 | +0.03(+3.59%) |
Dec 04, 2019 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 55,538 | -0.02(-2.83%) |
Dec 03, 2019 | 0.7200 | 0.7399 | 0.7132 | 0.7204 | 42,454 | -0.02(-2.64%) |
Dec 02, 2019 | 0.7300 | 0.7400 | 0.7056 | 0.7399 | 66,329 | +0.01(+1.36%) |
Nov 29, 2019 | 0.7400 | 0.7475 | 0.7281 | 0.7300 | 10,600 | +0.00(+0.00%) |
Nov 27, 2019 | 0.7180 | 0.7403 | 0.7180 | 0.7300 | 44,400 | -0.00(-0.01%) |
Nov 26, 2019 | 0.7562 | 0.7562 | 0.7109 | 0.7301 | 33,753 | -0.01(-1.34%) |
Nov 25, 2019 | 0.7600 | 0.7663 | 0.7400 | 0.7400 | 68,558 | +0.01(+1.51%) |
Nov 22, 2019 | 0.7375 | 0.7799 | 0.7290 | 0.7290 | 29,200 | -0.02(-2.80%) |
Nov 21, 2019 | 0.7475 | 0.7676 | 0.7475 | 0.7500 | 47,614 | -0.02(-2.60%) |
Nov 20, 2019 | 0.7326 | 0.7792 | 0.7326 | 0.7700 | 50,954 | +0.01(+1.32%) |
Nov 19, 2019 | 0.7275 | 0.7632 | 0.7275 | 0.7600 | 76,871 | +0.01(+0.96%) |
Nov 18, 2019 | 0.7607 | 0.7742 | 0.7300 | 0.7528 | 79,877 | -0.01(-0.95%) |
Nov 15, 2019 | 0.7501 | 0.7754 | 0.7501 | 0.7600 | 33,900 | +0.01(+1.88%) |
Nov 14, 2019 | 0.7778 | 0.7997 | 0.7460 | 0.7460 | 20,507 | -0.03(-4.37%) |
Nov 13, 2019 | 0.7977 | 0.7977 | 0.7672 | 0.7801 | 83,561 | +0.02(+2.38%) |
Nov 12, 2019 | 0.7865 | 0.7865 | 0.7620 | 0.7620 | 52,201 | -0.02(-2.31%) |
Nov 11, 2019 | 0.7700 | 0.7800 | 0.7318 | 0.7800 | 241,854 | +0.01(+1.30%) |
Nov 08, 2019 | 0.7671 | 0.7750 | 0.7671 | 0.7700 | 18,600 | -0.00(-0.38%) |
Nov 07, 2019 | 0.7874 | 0.7910 | 0.7650 | 0.7729 | 87,696 | -0.02(-1.97%) |
Nov 06, 2019 | 0.7750 | 0.7889 | 0.7601 | 0.7884 | 58,712 | +0.01(+1.78%) |
Nov 05, 2019 | 0.7709 | 0.8060 | 0.7603 | 0.7746 | 83,457 | +0.00(+0.18%) |
Nov 04, 2019 | 0.7500 | 0.7917 | 0.7500 | 0.7732 | 256,493 | +0.04(+5.03%) |
Nov 01, 2019 | 0.7043 | 0.7362 | 0.7011 | 0.7362 | 56,500 | +0.03(+4.26%) |
Oct 31, 2019 | 0.7493 | 0.7499 | 0.7010 | 0.7061 | 71,320 | -0.04(-5.77%) |
Oct 30, 2019 | 0.7493 | 0.7493 | 0.7350 | 0.7493 | 15,264 | +0.00(+0.00%) |
Oct 29, 2019 | 0.7421 | 0.8000 | 0.7361 | 0.7493 | 71,578 | -0.00(-0.08%) |
Oct 28, 2019 | 0.7400 | 0.7500 | 0.7150 | 0.7499 | 95,531 | +0.00(+0.00%) |
Oct 25, 2019 | 0.7600 | 0.7799 | 0.7410 | 0.7499 | 179,200 | +0.01(+0.90%) |
Oct 24, 2019 | 0.7500 | 0.7517 | 0.7402 | 0.7432 | 89,064 | -0.01(-0.91%) |
Oct 23, 2019 | 0.7300 | 0.7500 | 0.6988 | 0.7500 | 86,032 | +0.04(+6.04%) |
Oct 22, 2019 | 0.6654 | 0.7230 | 0.6591 | 0.7073 | 121,846 | +0.04(+5.41%) |
Oct 21, 2019 | 0.7100 | 0.7100 | 0.6550 | 0.6710 | 55,070 | -0.02(-2.47%) |
Oct 18, 2019 | 0.6598 | 0.7000 | 0.6553 | 0.6880 | 73,700 | +0.02(+2.90%) |
Oct 17, 2019 | 0.6445 | 0.6770 | 0.6401 | 0.6686 | 32,944 | +0.02(+3.21%) |
Oct 16, 2019 | 0.6560 | 0.6574 | 0.6474 | 0.6478 | 23,548 | -0.01(-1.85%) |
Oct 15, 2019 | 0.6482 | 0.6600 | 0.6283 | 0.6600 | 71,779 | +0.02(+3.11%) |
Oct 14, 2019 | 0.6253 | 0.6549 | 0.6253 | 0.6401 | 38,592 | +0.00(+0.74%) |
Oct 11, 2019 | 0.6410 | 0.6663 | 0.6354 | 0.6354 | 57,700 | -0.02(-2.41%) |
Oct 10, 2019 | 0.6410 | 0.6697 | 0.6410 | 0.6511 | 49,879 | -0.00(-0.20%) |
Oct 09, 2019 | 0.6585 | 0.6693 | 0.6450 | 0.6524 | 17,524 | +0.00(+0.38%) |
Oct 08, 2019 | 0.6500 | 0.6708 | 0.6450 | 0.6499 | 39,748 | +0.02(+3.18%) |
Oct 07, 2019 | 0.6349 | 0.6700 | 0.6299 | 0.6299 | 164,698 | -0.01(-1.99%) |
Oct 04, 2019 | 0.6500 | 0.6900 | 0.6413 | 0.6427 | 61,300 | -0.01(-1.32%) |
Oct 03, 2019 | 0.6039 | 0.6679 | 0.6039 | 0.6513 | 106,992 | +0.02(+3.18%) |
Oct 02, 2019 | 0.6150 | 0.6449 | 0.6140 | 0.6312 | 33,302 | +0.00(+0.21%) |