Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6300 | 0.6300 | 0.5572 | 0.6300 | 80,700 | +0.01(+0.80%) |
Dec 30, 2019 | 0.5800 | 0.6250 | 0.5791 | 0.6250 | 80,610 | +0.05(+7.76%) |
Dec 27, 2019 | 0.5500 | 0.5950 | 0.5500 | 0.5800 | 104,500 | -0.02(-3.33%) |
Dec 26, 2019 | 0.5800 | 0.6000 | 0.5100 | 0.6000 | 59,283 | +0.03(+5.82%) |
Dec 24, 2019 | 0.5000 | 0.5670 | 0.4724 | 0.5670 | 114,500 | +0.03(+5.16%) |
Dec 23, 2019 | 0.5809 | 0.5972 | 0.5100 | 0.5392 | 97,342 | -0.03(-5.42%) |
Dec 20, 2019 | 0.6200 | 0.6200 | 0.5200 | 0.5701 | 38,200 | -0.03(-4.98%) |
Dec 19, 2019 | 0.5900 | 0.6200 | 0.5200 | 0.6000 | 86,760 | +0.00(+0.00%) |
Dec 18, 2019 | 0.6200 | 0.6200 | 0.5795 | 0.6000 | 39,026 | -0.03(-4.76%) |
Dec 17, 2019 | 0.6400 | 0.6400 | 0.5899 | 0.6300 | 42,243 | +0.00(+0.02%) |
Dec 16, 2019 | 0.6800 | 0.6800 | 0.5800 | 0.6299 | 91,769 | -0.05(-7.37%) |
Dec 13, 2019 | 0.6706 | 0.6800 | 0.6002 | 0.6800 | 63,600 | +0.04(+6.25%) |
Dec 12, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6400 | 37,705 | -0.03(-4.19%) |
Dec 11, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6680 | 15,647 | -0.00(-0.30%) |
Dec 10, 2019 | 0.6659 | 0.6900 | 0.6220 | 0.6700 | 45,312 | +0.01(+1.52%) |
Dec 09, 2019 | 0.6760 | 0.6760 | 0.6205 | 0.6600 | 38,964 | +0.02(+3.11%) |
Dec 06, 2019 | 0.6900 | 0.6900 | 0.6270 | 0.6401 | 36,000 | -0.05(-7.23%) |
Dec 05, 2019 | 0.6867 | 0.6950 | 0.6506 | 0.6900 | 33,718 | +0.04(+5.50%) |
Dec 04, 2019 | 0.6600 | 0.6957 | 0.6001 | 0.6540 | 47,215 | -0.05(-6.57%) |
Dec 03, 2019 | 0.7100 | 0.8700 | 0.5505 | 0.7000 | 624,680 | -0.01(-1.41%) |
Dec 02, 2019 | 0.7000 | 0.7118 | 0.6678 | 0.7100 | 8,449 | +0.01(+1.43%) |
Nov 29, 2019 | 0.6900 | 0.7200 | 0.6320 | 0.7000 | 36,200 | +0.01(+1.45%) |
Nov 27, 2019 | 0.6200 | 0.7200 | 0.6100 | 0.6900 | 38,600 | +0.10(+16.95%) |
Nov 26, 2019 | 0.5300 | 0.6150 | 0.5300 | 0.5900 | 14,636 | +0.02(+2.63%) |
Nov 25, 2019 | 0.6077 | 0.6150 | 0.5201 | 0.5749 | 59,148 | -0.04(-6.76%) |
Nov 22, 2019 | 0.5714 | 0.6800 | 0.5714 | 0.6166 | 88,100 | +0.05(+8.18%) |
Nov 21, 2019 | 0.5243 | 0.5900 | 0.5243 | 0.5700 | 45,513 | +0.03(+4.97%) |
Nov 20, 2019 | 0.5922 | 0.6138 | 0.4704 | 0.5430 | 63,404 | -0.06(-9.48%) |
Nov 19, 2019 | 0.5233 | 0.6150 | 0.5000 | 0.5999 | 51,442 | +0.08(+15.48%) |
Nov 18, 2019 | 0.5529 | 0.5529 | 0.5000 | 0.5195 | 86,474 | -0.07(-12.54%) |
Nov 15, 2019 | 0.5808 | 0.6280 | 0.5600 | 0.5940 | 13,600 | +0.00(+0.68%) |
Nov 14, 2019 | 0.6000 | 0.6300 | 0.5800 | 0.5900 | 28,312 | -0.03(-4.07%) |
Nov 13, 2019 | 0.6800 | 0.6800 | 0.5827 | 0.6150 | 65,572 | -0.07(-10.22%) |
Nov 12, 2019 | 0.7067 | 0.7067 | 0.6520 | 0.6850 | 5,276 | +0.03(+3.87%) |
Nov 11, 2019 | 0.6600 | 0.6758 | 0.6500 | 0.6595 | 44,586 | -0.01(-1.27%) |
Nov 08, 2019 | 0.6615 | 0.7249 | 0.6615 | 0.6680 | 37,700 | -0.01(-2.04%) |
Nov 07, 2019 | 0.7200 | 0.7200 | 0.6700 | 0.6819 | 60,744 | -0.03(-3.96%) |
Nov 06, 2019 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 34,853 | +0.02(+2.90%) |
Nov 05, 2019 | 0.7500 | 0.7500 | 0.6730 | 0.6900 | 66,130 | -0.01(-1.43%) |
Nov 04, 2019 | 0.7299 | 0.7299 | 0.6840 | 0.7000 | 16,988 | -0.04(-5.14%) |
Nov 01, 2019 | 0.7500 | 0.7536 | 0.6988 | 0.7379 | 69,500 | -0.00(-0.28%) |
Oct 31, 2019 | 0.7300 | 0.7900 | 0.7000 | 0.7400 | 75,429 | -0.02(-2.63%) |
Oct 30, 2019 | 0.7500 | 0.8200 | 0.7300 | 0.7600 | 84,126 | +0.03(+4.67%) |
Oct 29, 2019 | 0.6900 | 0.7500 | 0.6900 | 0.7261 | 22,543 | +0.01(+0.88%) |
Oct 28, 2019 | 0.7106 | 0.7600 | 0.7000 | 0.7198 | 36,390 | +0.00(+0.28%) |
Oct 25, 2019 | 0.6905 | 0.7200 | 0.6700 | 0.7178 | 77,900 | +0.01(+1.10%) |
Oct 24, 2019 | 0.7000 | 0.7100 | 0.6400 | 0.7100 | 70,219 | +0.01(+1.43%) |
Oct 23, 2019 | 0.6400 | 0.7100 | 0.6400 | 0.7000 | 86,957 | +0.05(+8.53%) |
Oct 22, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6450 | 19,059 | -0.01(-1.51%) |
Oct 21, 2019 | 0.6824 | 0.7460 | 0.6200 | 0.6549 | 99,358 | -0.05(-6.44%) |
Oct 18, 2019 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 70,800 | +0.02(+2.94%) |
Oct 17, 2019 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 50,243 | -0.02(-2.86%) |
Oct 16, 2019 | 0.7500 | 0.7500 | 0.6820 | 0.7000 | 74,086 | +0.00(+0.00%) |
Oct 15, 2019 | 0.7000 | 0.7000 | 0.6301 | 0.7000 | 42,700 | +0.01(+1.76%) |
Oct 14, 2019 | 0.6923 | 0.7000 | 0.6700 | 0.6879 | 12,409 | +0.02(+2.67%) |
Oct 11, 2019 | 0.6700 | 0.6800 | 0.6560 | 0.6700 | 73,300 | +0.02(+3.08%) |
Oct 10, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 150,858 | +0.00(+0.00%) |
Oct 09, 2019 | 0.6313 | 0.6600 | 0.5850 | 0.6500 | 138,354 | +0.04(+6.11%) |
Oct 08, 2019 | 0.6100 | 0.6296 | 0.5901 | 0.6126 | 21,137 | -0.02(-2.76%) |
Oct 07, 2019 | 0.6200 | 0.6300 | 0.5800 | 0.6300 | 91,096 | +0.02(+3.79%) |
Oct 04, 2019 | 0.6449 | 0.6449 | 0.5600 | 0.6070 | 90,000 | -0.02(-3.65%) |
Oct 03, 2019 | 0.6450 | 0.6450 | 0.5700 | 0.6300 | 68,605 | +0.03(+5.42%) |
Oct 02, 2019 | 0.5850 | 0.6460 | 0.5710 | 0.5976 | 129,293 | -0.00(-0.40%) |