Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8100 | 0.8200 | 0.7515 | 0.7602 | 313,200 | -0.04(-4.98%) |
Dec 30, 2019 | 0.8000 | 0.8383 | 0.8000 | 0.8000 | 83,522 | -0.03(-3.57%) |
Dec 27, 2019 | 0.8730 | 0.8730 | 0.8000 | 0.8296 | 111,100 | -0.02(-2.30%) |
Dec 26, 2019 | 0.8400 | 0.8750 | 0.8100 | 0.8491 | 190,032 | +0.02(+2.93%) |
Dec 24, 2019 | 0.8000 | 0.8249 | 0.7900 | 0.8249 | 60,000 | +0.04(+5.20%) |
Dec 23, 2019 | 0.7824 | 0.8100 | 0.7690 | 0.7841 | 112,207 | +0.01(+1.66%) |
Dec 20, 2019 | 0.7650 | 0.8082 | 0.7460 | 0.7713 | 94,200 | +0.01(+1.49%) |
Dec 19, 2019 | 0.7500 | 0.8019 | 0.7500 | 0.7600 | 92,063 | +0.02(+2.67%) |
Dec 18, 2019 | 0.7528 | 0.7570 | 0.7300 | 0.7402 | 73,891 | -0.00(-0.31%) |
Dec 17, 2019 | 0.7480 | 0.7794 | 0.7300 | 0.7425 | 38,551 | +0.02(+2.73%) |
Dec 16, 2019 | 0.8100 | 0.8100 | 0.7100 | 0.7228 | 86,269 | -0.05(-6.98%) |
Dec 13, 2019 | 0.7000 | 0.8000 | 0.6900 | 0.7770 | 170,200 | +0.04(+5.23%) |
Dec 12, 2019 | 0.8499 | 0.8499 | 0.7130 | 0.7384 | 91,934 | +0.01(+1.29%) |
Dec 11, 2019 | 0.6846 | 0.7398 | 0.6805 | 0.7290 | 117,901 | +0.05(+6.89%) |
Dec 10, 2019 | 0.6900 | 0.7060 | 0.6800 | 0.6820 | 74,534 | -0.04(-4.92%) |
Dec 09, 2019 | 0.6968 | 0.7200 | 0.6940 | 0.7173 | 31,764 | +0.02(+2.96%) |
Dec 06, 2019 | 0.6805 | 0.7245 | 0.6800 | 0.6967 | 127,700 | +0.02(+2.46%) |
Dec 05, 2019 | 0.7200 | 0.7380 | 0.6800 | 0.6800 | 77,584 | -0.03(-4.23%) |
Dec 04, 2019 | 0.7342 | 0.7342 | 0.7000 | 0.7100 | 73,970 | -0.01(-1.39%) |
Dec 03, 2019 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 114,683 | +0.00(+0.00%) |
Dec 02, 2019 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 125,035 | -0.01(-1.06%) |
Nov 29, 2019 | 0.7720 | 0.7720 | 0.7187 | 0.7277 | 69,600 | -0.01(-0.99%) |
Nov 27, 2019 | 0.7960 | 0.7960 | 0.7112 | 0.7350 | 104,300 | -0.04(-4.57%) |
Nov 26, 2019 | 0.7680 | 0.8138 | 0.7631 | 0.7702 | 85,844 | +0.00(+0.03%) |
Nov 25, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 98,205 | -0.04(-4.60%) |
Nov 22, 2019 | 0.8110 | 0.8250 | 0.7500 | 0.8071 | 110,900 | +0.01(+0.89%) |
Nov 21, 2019 | 0.8562 | 0.8562 | 0.7961 | 0.8000 | 188,516 | +0.01(+0.98%) |
Nov 20, 2019 | 0.7600 | 0.8512 | 0.7600 | 0.7922 | 113,563 | +0.03(+4.24%) |
Nov 19, 2019 | 0.7900 | 0.8300 | 0.7600 | 0.7600 | 136,834 | -0.05(-6.75%) |
Nov 18, 2019 | 0.8500 | 0.8656 | 0.8000 | 0.8150 | 156,278 | +0.01(+1.62%) |
Nov 15, 2019 | 0.8400 | 0.8499 | 0.7765 | 0.8020 | 87,400 | -0.03(-3.49%) |
Nov 14, 2019 | 0.7800 | 0.8400 | 0.7800 | 0.8310 | 99,692 | +0.03(+4.01%) |
Nov 13, 2019 | 0.8001 | 0.8380 | 0.7700 | 0.7990 | 138,228 | -0.01(-0.75%) |
Nov 12, 2019 | 0.8700 | 0.8700 | 0.7600 | 0.8050 | 232,781 | -0.02(-2.84%) |
Nov 11, 2019 | 0.8400 | 0.8480 | 0.8225 | 0.8285 | 39,226 | -0.04(-4.34%) |
Nov 08, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8661 | 86,700 | -0.02(-2.02%) |
Nov 07, 2019 | 0.8100 | 0.9000 | 0.7984 | 0.8840 | 152,330 | +0.09(+10.79%) |
Nov 06, 2019 | 0.8336 | 0.8410 | 0.7700 | 0.7979 | 56,070 | -0.01(-1.41%) |
Nov 05, 2019 | 0.7500 | 0.8100 | 0.7500 | 0.8093 | 41,894 | +0.07(+9.07%) |
Nov 04, 2019 | 0.8600 | 0.9000 | 0.7320 | 0.7420 | 278,193 | -0.08(-10.06%) |
Nov 01, 2019 | 0.9600 | 0.9600 | 0.8200 | 0.8250 | 106,000 | -0.04(-4.07%) |
Oct 31, 2019 | 0.9640 | 0.9640 | 0.8121 | 0.8600 | 106,746 | +0.05(+6.20%) |
Oct 30, 2019 | 0.8508 | 0.8508 | 0.8000 | 0.8098 | 81,689 | -0.04(-4.95%) |
Oct 29, 2019 | 0.8670 | 0.9100 | 0.8200 | 0.8520 | 141,315 | -0.04(-4.09%) |
Oct 28, 2019 | 0.8950 | 0.9318 | 0.8633 | 0.8883 | 103,868 | +0.01(+0.94%) |
Oct 25, 2019 | 0.8590 | 0.8900 | 0.8501 | 0.8800 | 21,000 | +0.03(+3.29%) |
Oct 24, 2019 | 0.8900 | 0.8994 | 0.8500 | 0.8520 | 88,799 | -0.01(-1.09%) |
Oct 23, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8614 | 96,174 | +0.03(+3.97%) |
Oct 22, 2019 | 0.8879 | 0.9000 | 0.8101 | 0.8285 | 82,863 | -0.05(-5.58%) |
Oct 21, 2019 | 0.7900 | 0.8990 | 0.7821 | 0.8775 | 211,787 | +0.10(+12.50%) |
Oct 18, 2019 | 0.8400 | 0.8677 | 0.7600 | 0.7800 | 227,900 | -0.06(-7.47%) |
Oct 17, 2019 | 0.8956 | 0.8956 | 0.8400 | 0.8430 | 199,226 | -0.03(-2.88%) |
Oct 16, 2019 | 0.9000 | 0.9000 | 0.8458 | 0.8680 | 193,105 | -0.01(-1.31%) |
Oct 15, 2019 | 0.9060 | 0.9060 | 0.8240 | 0.8795 | 375,525 | -0.03(-3.09%) |
Oct 14, 2019 | 0.9200 | 0.9752 | 0.8540 | 0.9075 | 396,067 | -0.01(-1.06%) |
Oct 11, 2019 | 0.9500 | 0.9600 | 0.9000 | 0.9172 | 193,000 | -0.03(-3.45%) |
Oct 10, 2019 | 1.010 | 1.010 | 0.9500 | 0.9500 | 217,950 | -0.07(-6.86%) |
Oct 09, 2019 | 1.130 | 1.130 | 0.9900 | 1.020 | 121,321 | -0.03(-2.86%) |
Oct 08, 2019 | 1.050 | 1.065 | 1.020 | 1.050 | 38,464 | +0.02(+1.94%) |
Oct 07, 2019 | 1.080 | 1.100 | 1.030 | 1.030 | 78,912 | -0.05(-4.63%) |
Oct 04, 2019 | 1.070 | 1.080 | 1.040 | 1.080 | 29,700 | +0.01(+0.93%) |
Oct 03, 2019 | 1.120 | 1.120 | 1.020 | 1.070 | 123,713 | +0.01(+0.94%) |
Oct 02, 2019 | 1.170 | 1.170 | 1.060 | 1.060 | 127,622 | -0.11(-9.40%) |