Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.100 | 1.197 | 1.095 | 1.150 | 69,600 | +0.02(+1.77%) |
Dec 30, 2019 | 1.130 | 1.160 | 1.097 | 1.130 | 42,077 | -0.01(-0.88%) |
Dec 27, 2019 | 1.150 | 1.170 | 1.135 | 1.140 | 49,900 | +0.00(+0.00%) |
Dec 26, 2019 | 1.100 | 1.150 | 1.091 | 1.140 | 27,323 | +0.02(+1.79%) |
Dec 24, 2019 | 1.090 | 1.150 | 1.090 | 1.120 | 37,400 | +0.00(+0.00%) |
Dec 23, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 26,893 | +0.03(+2.75%) |
Dec 20, 2019 | 1.060 | 1.110 | 1.060 | 1.090 | 24,500 | +0.01(+0.93%) |
Dec 19, 2019 | 1.100 | 1.100 | 1.051 | 1.080 | 66,129 | -0.01(-0.92%) |
Dec 18, 2019 | 1.090 | 1.100 | 1.070 | 1.090 | 19,730 | -0.01(-0.91%) |
Dec 17, 2019 | 1.120 | 1.120 | 1.050 | 1.100 | 26,988 | -0.00(-0.43%) |
Dec 16, 2019 | 1.080 | 1.150 | 1.067 | 1.105 | 115,226 | +0.02(+2.30%) |
Dec 13, 2019 | 1.050 | 1.140 | 1.030 | 1.080 | 101,000 | +0.01(+0.93%) |
Dec 12, 2019 | 1.030 | 1.080 | 1.020 | 1.070 | 151,488 | +0.03(+2.88%) |
Dec 11, 2019 | 1.050 | 1.060 | 0.9481 | 1.040 | 90,216 | -0.01(-0.95%) |
Dec 10, 2019 | 1.040 | 1.070 | 1.020 | 1.050 | 114,044 | -0.00(-0.47%) |
Dec 09, 2019 | 1.020 | 1.080 | 1.020 | 1.055 | 80,922 | -0.01(-0.47%) |
Dec 06, 2019 | 1.030 | 1.085 | 1.030 | 1.060 | 94,700 | +0.00(+0.00%) |
Dec 05, 2019 | 1.030 | 1.080 | 1.000 | 1.060 | 270,647 | +0.00(+0.00%) |
Dec 04, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 175,340 | +0.00(+0.00%) |
Dec 03, 2019 | 1.020 | 1.060 | 1.000 | 1.060 | 326,033 | +0.12(+12.77%) |
Dec 02, 2019 | 0.8100 | 0.9700 | 0.8100 | 0.9400 | 403,408 | +0.14(+16.78%) |
Nov 29, 2019 | 0.8169 | 0.8500 | 0.6605 | 0.8049 | 198,800 | +0.00(+0.36%) |
Nov 27, 2019 | 0.8000 | 0.8390 | 0.8000 | 0.8020 | 54,300 | +0.00(+0.25%) |
Nov 26, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8000 | 261,732 | +0.03(+3.90%) |
Nov 25, 2019 | 0.7000 | 0.9100 | 0.6400 | 0.7700 | 1,330,737 | +0.17(+28.33%) |
Nov 22, 2019 | 0.5600 | 0.6259 | 0.5500 | 0.6000 | 715,400 | +0.13(+28.40%) |
Nov 21, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4673 | 53,160 | -0.02(-4.30%) |
Nov 20, 2019 | 0.4138 | 0.4883 | 0.4020 | 0.4883 | 48,964 | +0.06(+12.98%) |
Nov 19, 2019 | 0.4500 | 0.4700 | 0.4300 | 0.4322 | 47,750 | +0.01(+2.61%) |
Nov 18, 2019 | 0.4620 | 0.4900 | 0.4024 | 0.4212 | 30,055 | -0.02(-4.27%) |
Nov 15, 2019 | 0.4300 | 0.4795 | 0.4300 | 0.4400 | 11,500 | +0.01(+1.50%) |
Nov 14, 2019 | 0.4408 | 0.4994 | 0.4300 | 0.4335 | 53,135 | -0.02(-3.67%) |
Nov 13, 2019 | 0.4500 | 0.4601 | 0.4351 | 0.4500 | 76,005 | -0.00(-0.27%) |
Nov 12, 2019 | 0.4635 | 0.4699 | 0.4510 | 0.4512 | 88,328 | -0.01(-2.34%) |
Nov 11, 2019 | 0.5000 | 0.5000 | 0.4620 | 0.4620 | 126,715 | -0.02(-3.75%) |
Nov 08, 2019 | 0.4899 | 0.5200 | 0.4602 | 0.4800 | 94,000 | -0.01(-2.02%) |
Nov 07, 2019 | 0.4904 | 0.5500 | 0.4810 | 0.4899 | 150,744 | -0.01(-1.86%) |
Nov 06, 2019 | 0.4989 | 0.5202 | 0.4900 | 0.4992 | 78,838 | -0.00(-0.16%) |
Nov 05, 2019 | 0.5299 | 0.5300 | 0.4899 | 0.5000 | 83,582 | -0.02(-3.72%) |
Nov 04, 2019 | 0.5300 | 0.5300 | 0.5099 | 0.5193 | 99,464 | -0.01(-1.98%) |
Nov 01, 2019 | 0.5688 | 0.5700 | 0.5200 | 0.5298 | 109,300 | -0.00(-0.04%) |
Oct 31, 2019 | 0.5699 | 0.5850 | 0.5201 | 0.5300 | 178,567 | +0.00(+0.00%) |
Oct 30, 2019 | 0.5200 | 0.5800 | 0.4800 | 0.5300 | 190,145 | +0.03(+6.00%) |
Oct 29, 2019 | 0.5030 | 0.5225 | 0.4800 | 0.5000 | 112,076 | -0.02(-4.73%) |
Oct 28, 2019 | 0.5032 | 0.5368 | 0.5000 | 0.5248 | 99,524 | +0.02(+4.29%) |
Oct 25, 2019 | 0.5044 | 0.5100 | 0.4501 | 0.5032 | 84,300 | -0.01(-2.29%) |
Oct 24, 2019 | 0.5173 | 0.5300 | 0.5100 | 0.5150 | 58,489 | +0.02(+3.00%) |
Oct 23, 2019 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | 70,484 | +0.02(+4.04%) |
Oct 22, 2019 | 0.5400 | 0.5600 | 0.4775 | 0.4806 | 149,118 | -0.04(-8.46%) |
Oct 21, 2019 | 0.5317 | 0.5379 | 0.5200 | 0.5250 | 80,050 | -0.01(-1.87%) |
Oct 18, 2019 | 0.5966 | 0.6023 | 0.5100 | 0.5350 | 173,900 | -0.07(-12.30%) |
Oct 17, 2019 | 0.6500 | 0.6800 | 0.5900 | 0.6100 | 479,072 | +0.02(+3.39%) |
Oct 16, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 483,552 | +0.04(+7.27%) |
Oct 15, 2019 | 0.5710 | 0.5820 | 0.5500 | 0.5500 | 65,998 | -0.01(-1.70%) |
Oct 14, 2019 | 0.6000 | 0.6000 | 0.5200 | 0.5595 | 72,672 | -0.03(-4.98%) |
Oct 11, 2019 | 0.5600 | 0.6048 | 0.5500 | 0.5888 | 139,100 | +0.01(+1.97%) |
Oct 10, 2019 | 0.5608 | 0.6100 | 0.5315 | 0.5774 | 196,030 | -0.00(-0.10%) |
Oct 09, 2019 | 0.5900 | 0.6330 | 0.5201 | 0.5780 | 139,080 | -0.01(-2.03%) |
Oct 08, 2019 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 108,410 | +0.03(+5.36%) |
Oct 07, 2019 | 0.5800 | 0.5830 | 0.5194 | 0.5600 | 54,808 | -0.02(-3.41%) |
Oct 04, 2019 | 0.5700 | 0.5900 | 0.5700 | 0.5798 | 40,500 | +0.02(+2.80%) |
Oct 03, 2019 | 0.6000 | 0.6120 | 0.5501 | 0.5640 | 67,601 | -0.04(-6.00%) |
Oct 02, 2019 | 0.6190 | 0.6250 | 0.5250 | 0.6000 | 78,941 | -0.01(-1.64%) |