Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6900 | 0.7100 | 0.6801 | 0.6893 | 150,100 | +0.00(+0.22%) |
Dec 30, 2019 | 0.6500 | 0.6893 | 0.6500 | 0.6878 | 273,292 | +0.04(+5.82%) |
Dec 27, 2019 | 0.6500 | 0.6599 | 0.6210 | 0.6500 | 243,900 | -0.01(-1.50%) |
Dec 26, 2019 | 0.7337 | 0.7375 | 0.6510 | 0.6599 | 559,959 | -0.06(-7.84%) |
Dec 24, 2019 | 0.6450 | 0.7260 | 0.6301 | 0.7160 | 952,300 | +0.09(+13.72%) |
Dec 23, 2019 | 0.6300 | 0.6460 | 0.6100 | 0.6296 | 179,915 | +0.00(+0.62%) |
Dec 20, 2019 | 0.6300 | 0.6457 | 0.5900 | 0.6257 | 197,300 | +0.01(+1.08%) |
Dec 19, 2019 | 0.6000 | 0.6379 | 0.5658 | 0.6190 | 321,121 | +0.02(+4.03%) |
Dec 18, 2019 | 0.5800 | 0.6100 | 0.5673 | 0.5950 | 88,079 | +0.01(+0.92%) |
Dec 17, 2019 | 0.5850 | 0.5980 | 0.5650 | 0.5896 | 93,692 | +0.00(+0.15%) |
Dec 16, 2019 | 0.5700 | 0.6000 | 0.5575 | 0.5887 | 193,385 | +0.02(+2.74%) |
Dec 13, 2019 | 0.5976 | 0.5980 | 0.5600 | 0.5730 | 177,500 | -0.01(-2.05%) |
Dec 12, 2019 | 0.6290 | 0.6300 | 0.5740 | 0.5850 | 455,530 | -0.05(-7.16%) |
Dec 11, 2019 | 0.5800 | 0.6598 | 0.5650 | 0.6301 | 1,192,024 | +0.05(+8.64%) |
Dec 10, 2019 | 0.6000 | 0.6200 | 0.5600 | 0.5800 | 482,867 | +0.02(+2.86%) |
Dec 09, 2019 | 0.5720 | 0.5800 | 0.5400 | 0.5639 | 303,558 | -0.02(-3.62%) |
Dec 06, 2019 | 0.6000 | 0.6100 | 0.5680 | 0.5851 | 495,300 | +0.02(+2.76%) |
Dec 05, 2019 | 0.6610 | 0.6890 | 0.5600 | 0.5694 | 2,285,814 | -0.06(-9.63%) |
Dec 04, 2019 | 0.6400 | 0.7000 | 0.6280 | 0.6301 | 1,035,170 | -0.01(-1.55%) |
Dec 03, 2019 | 0.6400 | 0.6900 | 0.5800 | 0.6400 | 2,511,082 | -0.03(-4.99%) |
Dec 02, 2019 | 0.6800 | 0.6800 | 0.6271 | 0.6736 | 35,462 | -0.00(-0.03%) |
Nov 29, 2019 | 0.6800 | 0.7200 | 0.6460 | 0.6738 | 94,600 | +0.01(+1.25%) |
Nov 27, 2019 | 0.6600 | 0.6780 | 0.6380 | 0.6655 | 78,900 | -0.00(-0.66%) |
Nov 26, 2019 | 0.7000 | 0.7200 | 0.6468 | 0.6699 | 91,479 | -0.03(-4.30%) |
Nov 25, 2019 | 0.7500 | 0.7600 | 0.6700 | 0.7000 | 121,590 | -0.04(-4.89%) |
Nov 22, 2019 | 0.7599 | 0.8000 | 0.7207 | 0.7360 | 60,500 | -0.02(-3.16%) |
Nov 21, 2019 | 0.7500 | 0.7600 | 0.7230 | 0.7600 | 106,619 | +0.02(+3.32%) |
Nov 20, 2019 | 0.7700 | 0.7700 | 0.7206 | 0.7356 | 48,783 | -0.02(-3.21%) |
Nov 19, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 13,016 | -0.01(-1.00%) |
Nov 18, 2019 | 0.7700 | 0.8000 | 0.7568 | 0.7677 | 41,486 | -0.00(-0.30%) |
Nov 15, 2019 | 0.7700 | 0.8161 | 0.7700 | 0.7700 | 80,900 | -0.03(-3.75%) |
Nov 14, 2019 | 0.8200 | 0.8260 | 0.7520 | 0.8000 | 82,378 | -0.03(-3.05%) |
Nov 13, 2019 | 0.8225 | 0.8399 | 0.8151 | 0.8252 | 30,452 | -0.02(-2.69%) |
Nov 12, 2019 | 0.8499 | 0.8499 | 0.8182 | 0.8480 | 34,882 | +0.02(+2.94%) |
Nov 11, 2019 | 0.8336 | 0.8500 | 0.8200 | 0.8238 | 32,537 | -0.00(-0.07%) |
Nov 08, 2019 | 0.8141 | 0.8399 | 0.8141 | 0.8244 | 48,700 | -0.01(-0.67%) |
Nov 07, 2019 | 0.8525 | 0.9000 | 0.8021 | 0.8300 | 94,810 | -0.05(-5.69%) |
Nov 06, 2019 | 0.9100 | 0.9200 | 0.8500 | 0.8801 | 24,288 | -0.03(-3.29%) |
Nov 05, 2019 | 0.8910 | 0.9399 | 0.8900 | 0.9100 | 26,759 | +0.01(+1.00%) |
Nov 04, 2019 | 0.9225 | 0.9500 | 0.8903 | 0.9010 | 62,631 | -0.01(-0.99%) |
Nov 01, 2019 | 0.9200 | 0.9600 | 0.9000 | 0.9100 | 132,400 | -0.02(-2.15%) |
Oct 31, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9300 | 116,008 | -0.01(-1.07%) |
Oct 30, 2019 | 1.000 | 1.000 | 0.9270 | 0.9401 | 37,304 | -0.04(-4.11%) |
Oct 29, 2019 | 1.020 | 1.020 | 0.9000 | 0.9804 | 92,416 | -0.03(-2.93%) |
Oct 28, 2019 | 1.040 | 1.051 | 1.005 | 1.010 | 86,407 | -0.05(-4.72%) |
Oct 25, 2019 | 1.080 | 1.080 | 1.000 | 1.060 | 158,400 | +0.02(+1.92%) |
Oct 24, 2019 | 1.240 | 1.280 | 1.020 | 1.040 | 937,181 | -0.06(-5.45%) |
Oct 23, 2019 | 1.120 | 1.300 | 1.060 | 1.100 | 442,135 | -0.28(-20.29%) |
Oct 22, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 12,398 | +0.00(+0.00%) |
Oct 21, 2019 | 1.420 | 1.440 | 1.380 | 1.380 | 15,014 | -0.03(-2.13%) |
Oct 18, 2019 | 1.370 | 1.420 | 1.370 | 1.410 | 28,900 | +0.04(+2.92%) |
Oct 17, 2019 | 1.390 | 1.450 | 1.370 | 1.370 | 73,564 | -0.05(-3.52%) |
Oct 16, 2019 | 1.442 | 1.505 | 1.367 | 1.420 | 155,415 | +0.06(+4.41%) |
Oct 15, 2019 | 1.380 | 1.400 | 1.355 | 1.360 | 15,739 | -0.02(-1.45%) |
Oct 14, 2019 | 1.330 | 1.400 | 1.310 | 1.380 | 34,505 | +0.04(+2.99%) |
Oct 11, 2019 | 1.310 | 1.390 | 1.310 | 1.340 | 34,300 | +0.03(+2.29%) |
Oct 10, 2019 | 1.400 | 1.416 | 1.300 | 1.310 | 79,359 | -0.09(-6.43%) |
Oct 09, 2019 | 1.400 | 1.477 | 1.400 | 1.400 | 38,376 | +0.00(+0.00%) |
Oct 08, 2019 | 1.420 | 1.520 | 1.390 | 1.400 | 46,023 | -0.06(-4.11%) |
Oct 07, 2019 | 1.380 | 1.530 | 1.362 | 1.460 | 66,861 | +0.10(+7.35%) |
Oct 04, 2019 | 1.360 | 1.560 | 1.350 | 1.360 | 266,700 | +0.00(+0.00%) |
Oct 03, 2019 | 1.340 | 1.398 | 1.290 | 1.360 | 167,337 | +0.00(+0.00%) |
Oct 02, 2019 | 1.230 | 1.700 | 1.190 | 1.360 | 2,146,518 | +0.14(+11.48%) |