Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7290 | 0.7492 | 0.7066 | 0.7362 | 2,158,300 | +0.02(+2.25%) |
Dec 30, 2019 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 3,011,690 | +0.02(+2.36%) |
Dec 27, 2019 | 0.7000 | 0.7450 | 0.6800 | 0.7034 | 3,266,300 | +0.01(+1.94%) |
Dec 26, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 1,259,119 | +0.02(+3.14%) |
Dec 24, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6690 | 926,200 | -0.00(-0.54%) |
Dec 23, 2019 | 0.7080 | 0.7099 | 0.6690 | 0.6726 | 2,414,592 | -0.04(-5.81%) |
Dec 20, 2019 | 0.6583 | 0.7379 | 0.6320 | 0.7141 | 8,060,500 | +0.06(+8.44%) |
Dec 19, 2019 | 0.6250 | 0.6588 | 0.6023 | 0.6585 | 4,388,366 | +0.02(+2.89%) |
Dec 18, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6400 | 2,914,354 | -0.04(-6.16%) |
Dec 17, 2019 | 0.7200 | 0.7397 | 0.6300 | 0.6820 | 5,878,579 | -0.05(-6.58%) |
Dec 16, 2019 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 8,809,766 | -0.02(-2.69%) |
Dec 13, 2019 | 0.7400 | 0.7800 | 0.7100 | 0.7502 | 10,608,299 | +0.06(+8.25%) |
Dec 12, 2019 | 0.6200 | 0.7298 | 0.6175 | 0.6930 | 6,660,520 | +0.08(+12.85%) |
Dec 11, 2019 | 0.6000 | 0.6500 | 0.5962 | 0.6141 | 4,605,696 | +0.02(+3.00%) |
Dec 10, 2019 | 0.5629 | 0.5969 | 0.5443 | 0.5962 | 2,022,072 | +0.03(+5.48%) |
Dec 09, 2019 | 0.6000 | 0.6016 | 0.5500 | 0.5652 | 5,351,604 | -0.02(-3.93%) |
Dec 06, 2019 | 0.5675 | 0.6200 | 0.5675 | 0.5883 | 7,233,700 | +0.01(+2.31%) |
Dec 05, 2019 | 0.4957 | 0.5800 | 0.4957 | 0.5750 | 9,075,146 | +0.08(+17.35%) |
Dec 04, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 1,748,302 | +0.01(+2.08%) |
Dec 03, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,779,950 | +0.02(+4.60%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4555 | 0.4589 | 1,971,426 | +0.00(+0.86%) |
Nov 29, 2019 | 0.4700 | 0.4709 | 0.4550 | 0.4550 | 1,881,600 | -0.00(-0.50%) |
Nov 27, 2019 | 0.4632 | 0.4699 | 0.4500 | 0.4573 | 1,920,300 | -0.01(-2.49%) |
Nov 26, 2019 | 0.4429 | 0.4690 | 0.4429 | 0.4690 | 1,565,714 | +0.01(+1.96%) |
Nov 25, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 1,831,141 | +0.00(+1.03%) |
Nov 22, 2019 | 0.4600 | 0.4710 | 0.4400 | 0.4553 | 3,489,200 | -0.00(-0.70%) |
Nov 21, 2019 | 0.4350 | 0.4593 | 0.4310 | 0.4585 | 1,827,399 | +0.03(+6.53%) |
Nov 20, 2019 | 0.4377 | 0.4433 | 0.4250 | 0.4304 | 1,531,291 | +0.00(+0.09%) |
Nov 19, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 2,806,560 | -0.02(-4.40%) |
Nov 18, 2019 | 0.4550 | 0.4550 | 0.4446 | 0.4498 | 1,952,254 | -0.00(-0.07%) |
Nov 15, 2019 | 0.4600 | 0.4679 | 0.4458 | 0.4501 | 3,675,400 | -0.01(-2.15%) |
Nov 14, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 4,074,215 | +0.00(+0.48%) |
Nov 13, 2019 | 0.4700 | 0.4730 | 0.4500 | 0.4578 | 2,553,167 | -0.01(-1.23%) |
Nov 12, 2019 | 0.4600 | 0.4677 | 0.4500 | 0.4635 | 2,577,356 | +0.00(+0.72%) |
Nov 11, 2019 | 0.4650 | 0.4674 | 0.4526 | 0.4602 | 931,274 | -0.00(-0.95%) |
Nov 08, 2019 | 0.4522 | 0.4674 | 0.4522 | 0.4646 | 892,700 | +0.01(+1.89%) |
Nov 07, 2019 | 0.4550 | 0.4673 | 0.4500 | 0.4560 | 1,626,518 | +0.00(+0.40%) |
Nov 06, 2019 | 0.4573 | 0.4649 | 0.4400 | 0.4542 | 2,922,428 | -0.01(-1.26%) |
Nov 05, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 2,468,302 | +0.01(+2.24%) |
Nov 04, 2019 | 0.4416 | 0.4560 | 0.4353 | 0.4499 | 2,130,613 | +0.02(+3.47%) |
Nov 01, 2019 | 0.4100 | 0.4397 | 0.4040 | 0.4348 | 4,837,000 | +0.02(+4.12%) |
Oct 31, 2019 | 0.4579 | 0.4599 | 0.4075 | 0.4176 | 6,512,858 | -0.04(-8.00%) |
Oct 30, 2019 | 0.4488 | 0.4555 | 0.4401 | 0.4539 | 8,565,022 | +0.00(+0.60%) |
Oct 29, 2019 | 0.4590 | 0.4600 | 0.4431 | 0.4512 | 15,639,283 | -0.01(-1.78%) |
Oct 28, 2019 | 0.4523 | 0.4614 | 0.4500 | 0.4594 | 1,251,785 | +0.00(+0.97%) |
Oct 25, 2019 | 0.4531 | 0.4614 | 0.4477 | 0.4550 | 1,177,300 | +0.00(+0.89%) |
Oct 24, 2019 | 0.4600 | 0.4680 | 0.4440 | 0.4510 | 3,660,406 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4560 | 0.4646 | 0.4470 | 0.4620 | 1,375,610 | +0.01(+1.99%) |
Oct 22, 2019 | 0.4484 | 0.4561 | 0.4410 | 0.4530 | 1,454,899 | +0.00(+0.67%) |
Oct 21, 2019 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 5,425,066 | -0.01(-2.93%) |
Oct 18, 2019 | 0.4581 | 0.4723 | 0.4561 | 0.4636 | 1,738,700 | +0.00(+0.98%) |
Oct 17, 2019 | 0.4800 | 0.4835 | 0.4500 | 0.4591 | 17,142,024 | -0.01(-1.48%) |
Oct 16, 2019 | 0.4900 | 0.4900 | 0.4565 | 0.4660 | 7,012,875 | -0.02(-3.62%) |
Oct 15, 2019 | 0.4700 | 0.4867 | 0.4750 | 0.4835 | 2,265,802 | +0.01(+2.59%) |
Oct 14, 2019 | 0.4749 | 0.4900 | 0.4550 | 0.4713 | 11,206,173 | -0.00(-0.67%) |
Oct 11, 2019 | 0.4500 | 0.4800 | 0.4372 | 0.4745 | 1,370,200 | +0.04(+8.53%) |
Oct 10, 2019 | 0.4200 | 0.4511 | 0.4200 | 0.4372 | 1,987,428 | +0.01(+2.87%) |
Oct 09, 2019 | 0.4200 | 0.4283 | 0.4140 | 0.4250 | 1,436,364 | +0.00(+0.45%) |
Oct 08, 2019 | 0.4414 | 0.5000 | 0.4050 | 0.4231 | 29,053,036 | -0.01(-3.14%) |
Oct 07, 2019 | 0.4500 | 0.4500 | 0.4282 | 0.4368 | 1,920,428 | -0.01(-1.64%) |
Oct 04, 2019 | 0.4600 | 0.4605 | 0.4420 | 0.4441 | 1,839,900 | -0.02(-3.56%) |
Oct 03, 2019 | 0.4550 | 0.4718 | 0.4550 | 0.4605 | 9,170,785 | -0.01(-1.62%) |
Oct 02, 2019 | 0.4553 | 0.4800 | 0.4553 | 0.4681 | 5,365,261 | +0.01(+2.81%) |