Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7613 | 0.7613 | 0.7000 | 0.7450 | 8,800 | -0.02(-1.97%) |
Dec 30, 2019 | 0.7600 | 0.7638 | 0.7390 | 0.7600 | 8,015 | +0.02(+2.70%) |
Dec 27, 2019 | 0.7300 | 0.7500 | 0.7000 | 0.7400 | 9,000 | -0.04(-4.52%) |
Dec 26, 2019 | 0.7700 | 0.7985 | 0.7300 | 0.7750 | 9,095 | +0.02(+3.32%) |
Dec 24, 2019 | 0.7600 | 0.7600 | 0.7500 | 0.7501 | 8,200 | -0.03(-3.40%) |
Dec 23, 2019 | 0.8200 | 0.8200 | 0.7631 | 0.7765 | 6,143 | -0.03(-4.15%) |
Dec 20, 2019 | 0.8600 | 0.8617 | 0.8100 | 0.8101 | 7,800 | -0.01(-1.21%) |
Dec 19, 2019 | 0.8483 | 0.8483 | 0.8200 | 0.8200 | 3,655 | -0.07(-7.87%) |
Dec 18, 2019 | 0.8380 | 0.8900 | 0.8380 | 0.8900 | 3,009 | -0.03(-3.26%) |
Dec 17, 2019 | 0.9200 | 0.9200 | 0.8755 | 0.9200 | 17,454 | +0.02(+2.23%) |
Dec 16, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8999 | 799 | +0.08(+9.12%) |
Dec 13, 2019 | 0.8870 | 0.8995 | 0.8200 | 0.8247 | 6,800 | -0.10(-10.50%) |
Dec 12, 2019 | 0.9200 | 0.9219 | 0.8600 | 0.9215 | 2,487 | +0.02(+2.39%) |
Dec 11, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 9,349 | -0.05(-5.26%) |
Dec 10, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9500 | 27,808 | +0.06(+6.74%) |
Dec 09, 2019 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 3,668 | +0.03(+3.49%) |
Dec 06, 2019 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 | +0.04(+4.88%) |
Dec 05, 2019 | 0.9000 | 0.9000 | 0.8195 | 0.8200 | 7,281 | -0.01(-1.56%) |
Dec 04, 2019 | 0.8364 | 0.8661 | 0.8330 | 0.8330 | 2,740 | -0.04(-4.94%) |
Dec 03, 2019 | 0.9358 | 0.9358 | 0.8763 | 0.8763 | 892 | +0.07(+8.19%) |
Dec 02, 2019 | 0.8100 | 0.8198 | 0.8100 | 0.8100 | 1,516 | -0.03(-3.90%) |
Nov 29, 2019 | 0.8400 | 0.8429 | 0.8400 | 0.8429 | 1,900 | +0.03(+3.42%) |
Nov 27, 2019 | 0.8300 | 0.8300 | 0.8150 | 0.8150 | 900 | -0.04(-4.12%) |
Nov 26, 2019 | 0.8500 | 0.9800 | 0.8000 | 0.8500 | 26,099 | +0.02(+2.41%) |
Nov 25, 2019 | 0.8300 | 0.8475 | 0.8276 | 0.8300 | 3,734 | +0.03(+3.23%) |
Nov 22, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8040 | 1,600 | +0.00(+0.49%) |
Nov 21, 2019 | 0.7500 | 0.8600 | 0.7500 | 0.8001 | 2,961 | +0.02(+2.58%) |
Nov 20, 2019 | 0.7800 | 0.9000 | 0.7800 | 0.7800 | 8,403 | -0.10(-11.36%) |
Nov 19, 2019 | 0.9300 | 0.9300 | 0.7922 | 0.8800 | 2,667 | +0.03(+3.93%) |
Nov 18, 2019 | 0.8467 | 0.8467 | 0.8467 | 0.8467 | 1,098 | +0.02(+2.01%) |
Nov 15, 2019 | 0.8200 | 0.8425 | 0.8200 | 0.8300 | 12,200 | -0.02(-2.34%) |
Nov 14, 2019 | 0.8500 | 0.8605 | 0.8450 | 0.8499 | 3,336 | -0.02(-2.38%) |
Nov 13, 2019 | 0.8859 | 0.9300 | 0.8706 | 0.8706 | 3,916 | +0.04(+4.33%) |
Nov 12, 2019 | 0.8470 | 0.8600 | 0.8345 | 0.8345 | 3,073 | -0.05(-5.15%) |
Nov 11, 2019 | 0.8700 | 0.8798 | 0.8650 | 0.8798 | 2,127 | -0.02(-2.24%) |
Nov 08, 2019 | 0.9000 | 0.9800 | 0.9000 | 0.9000 | 1,100 | +0.00(+0.00%) |
Nov 07, 2019 | 0.9610 | 0.9611 | 0.9000 | 0.9000 | 4,497 | -0.01(-1.32%) |
Nov 06, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9120 | 5,909 | -0.07(-6.94%) |
Nov 05, 2019 | 0.9500 | 0.9800 | 0.9187 | 0.9800 | 7,345 | +0.08(+8.89%) |
Nov 04, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 7,654 | +0.01(+1.12%) |
Nov 01, 2019 | 0.9000 | 0.9000 | 0.8461 | 0.8900 | 12,400 | -0.02(-2.20%) |
Oct 31, 2019 | 0.9100 | 0.9100 | 0.8807 | 0.9100 | 12,932 | -0.01(-1.09%) |
Oct 30, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 2,026 | -0.02(-2.13%) |
Oct 29, 2019 | 0.9540 | 0.9564 | 0.9400 | 0.9400 | 859 | -0.01(-1.05%) |
Oct 28, 2019 | 0.9300 | 0.9550 | 0.9210 | 0.9500 | 1,726 | +0.00(+0.00%) |
Oct 25, 2019 | 0.9710 | 0.9711 | 0.9200 | 0.9500 | 5,900 | -0.05(-4.76%) |
Oct 24, 2019 | 0.9922 | 1.000 | 0.9400 | 0.9975 | 10,439 | +0.05(+4.78%) |
Oct 23, 2019 | 0.9168 | 1.100 | 0.8700 | 0.9520 | 7,897 | -0.05(-4.80%) |
Oct 22, 2019 | 0.9800 | 1.020 | 0.9600 | 1.000 | 6,392 | -0.01(-0.99%) |
Oct 21, 2019 | 0.9800 | 1.050 | 0.9600 | 1.010 | 9,132 | +0.03(+3.54%) |
Oct 18, 2019 | 0.9860 | 1.060 | 0.9500 | 0.9755 | 18,000 | -0.03(-2.89%) |
Oct 17, 2019 | 1.001 | 1.031 | 0.9455 | 1.004 | 3,451 | -0.05(-4.33%) |
Oct 16, 2019 | 1.060 | 1.060 | 1.000 | 1.050 | 35,766 | -0.01(-0.94%) |
Oct 15, 2019 | 0.8700 | 1.310 | 0.8700 | 1.060 | 341,770 | +0.08(+8.09%) |
Oct 14, 2019 | 1.050 | 1.050 | 0.9100 | 0.9807 | 13,055 | -0.01(-1.48%) |
Oct 11, 2019 | 0.9733 | 1.050 | 0.9503 | 0.9954 | 37,300 | -0.03(-2.85%) |
Oct 10, 2019 | 1.080 | 1.100 | 0.9501 | 1.025 | 8,325 | -0.02(-1.48%) |
Oct 09, 2019 | 0.8600 | 1.020 | 0.8600 | 1.040 | 8,712 | -0.01(-0.95%) |
Oct 08, 2019 | 0.8200 | 1.080 | 0.8200 | 1.050 | 216,598 | +0.13(+14.13%) |
Oct 07, 2019 | 0.9500 | 0.9500 | 0.8020 | 0.9200 | 31,279 | -0.02(-1.81%) |
Oct 04, 2019 | 0.9174 | 1.000 | 0.9174 | 0.9370 | 41,400 | +0.04(+4.12%) |
Oct 03, 2019 | 0.9200 | 0.9500 | 0.8000 | 0.8999 | 38,685 | +0.12(+15.08%) |
Oct 02, 2019 | 0.8100 | 0.8610 | 0.7820 | 0.7820 | 3,980 | -0.04(-4.63%) |