Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6900 | 0.6900 | 0.6500 | 0.6601 | 350,000 | -0.01(-1.48%) |
Jan 30, 2020 | 0.7038 | 0.7100 | 0.6500 | 0.6700 | 306,997 | -0.04(-5.46%) |
Jan 29, 2020 | 0.7100 | 0.7299 | 0.7000 | 0.7087 | 182,683 | +0.02(+2.71%) |
Jan 28, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 311,772 | +0.01(+1.47%) |
Jan 27, 2020 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 483,082 | -0.02(-2.35%) |
Jan 24, 2020 | 0.7150 | 0.7470 | 0.6834 | 0.6964 | 452,400 | -0.03(-4.64%) |
Jan 23, 2020 | 0.7400 | 0.7471 | 0.7100 | 0.7303 | 434,206 | +0.00(+0.07%) |
Jan 22, 2020 | 0.7600 | 0.7800 | 0.7003 | 0.7298 | 783,856 | -0.04(-5.67%) |
Jan 21, 2020 | 0.7800 | 0.7827 | 0.7701 | 0.7737 | 482,335 | -0.01(-1.15%) |
Jan 17, 2020 | 0.7800 | 0.8300 | 0.7700 | 0.7827 | 687,600 | +0.00(+0.63%) |
Jan 16, 2020 | 0.7559 | 0.7900 | 0.7400 | 0.7778 | 441,737 | +0.02(+2.40%) |
Jan 15, 2020 | 0.7713 | 0.7900 | 0.7562 | 0.7596 | 350,915 | -0.01(-1.35%) |
Jan 14, 2020 | 0.7604 | 0.7900 | 0.7201 | 0.7700 | 589,509 | +0.00(+0.00%) |
Jan 13, 2020 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 608,541 | -0.01(-1.69%) |
Jan 10, 2020 | 0.8000 | 0.8010 | 0.7701 | 0.7832 | 442,500 | -0.00(-0.23%) |
Jan 09, 2020 | 0.8161 | 0.8245 | 0.7833 | 0.7850 | 549,901 | -0.02(-1.88%) |
Jan 08, 2020 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 834,867 | -0.02(-2.01%) |
Jan 07, 2020 | 0.9000 | 0.9000 | 0.7930 | 0.8164 | 1,326,548 | -0.07(-8.18%) |
Jan 06, 2020 | 0.8500 | 0.9900 | 0.8365 | 0.8891 | 2,417,099 | +0.05(+6.29%) |
Jan 03, 2020 | 0.7900 | 0.8478 | 0.7701 | 0.8365 | 1,889,500 | +0.09(+11.53%) |
Jan 02, 2020 | 0.6800 | 0.7600 | 0.6800 | 0.7500 | 992,775 | +0.05(+7.08%) |
Dec 31, 2019 | 0.6900 | 0.7400 | 0.6730 | 0.7004 | 909,200 | +0.01(+1.68%) |
Dec 30, 2019 | 0.6675 | 0.7300 | 0.6600 | 0.6888 | 1,458,472 | +0.03(+4.10%) |
Dec 27, 2019 | 0.6677 | 0.6990 | 0.6500 | 0.6617 | 913,200 | -0.02(-2.69%) |
Dec 26, 2019 | 0.7400 | 0.7500 | 0.6500 | 0.6800 | 1,512,176 | -0.04(-6.05%) |
Dec 24, 2019 | 0.6900 | 0.7400 | 0.6900 | 0.7238 | 1,584,100 | +0.05(+8.03%) |
Dec 23, 2019 | 0.5900 | 0.6800 | 0.5800 | 0.6700 | 1,902,044 | +0.08(+13.75%) |
Dec 20, 2019 | 0.5700 | 0.5946 | 0.5600 | 0.5890 | 1,066,400 | +0.03(+5.18%) |
Dec 19, 2019 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 983,882 | +0.04(+7.69%) |
Dec 18, 2019 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 974,106 | +0.02(+2.97%) |
Dec 17, 2019 | 0.5060 | 0.5100 | 0.5000 | 0.5050 | 592,145 | -0.00(-0.86%) |
Dec 16, 2019 | 0.5100 | 0.5200 | 0.5052 | 0.5094 | 745,322 | -0.00(-0.14%) |
Dec 13, 2019 | 0.5250 | 0.5250 | 0.5051 | 0.5101 | 480,400 | -0.01(-1.14%) |
Dec 12, 2019 | 0.5200 | 0.5250 | 0.5058 | 0.5160 | 577,570 | -0.00(-0.77%) |
Dec 11, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 651,701 | -0.01(-1.89%) |
Dec 10, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 1,123,019 | +0.00(+0.00%) |
Dec 09, 2019 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 1,029,880 | -0.02(-4.23%) |
Dec 06, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5534 | 854,500 | +0.00(+0.62%) |
Dec 05, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 1,025,531 | -0.02(-3.51%) |
Dec 04, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 962,029 | -0.01(-1.02%) |
Dec 03, 2019 | 0.5870 | 0.5900 | 0.5650 | 0.5759 | 885,220 | -0.02(-2.77%) |
Dec 02, 2019 | 0.5800 | 0.6000 | 0.5602 | 0.5923 | 1,506,176 | +0.01(+1.65%) |
Nov 29, 2019 | 0.6400 | 0.6400 | 0.5750 | 0.5827 | 1,119,000 | -0.04(-6.02%) |
Nov 27, 2019 | 0.5800 | 0.6400 | 0.5600 | 0.6200 | 2,286,500 | +0.04(+6.90%) |
Nov 26, 2019 | 0.6000 | 0.6199 | 0.5500 | 0.5800 | 4,591,097 | -0.04(-6.45%) |
Nov 25, 2019 | 0.6000 | 0.7500 | 0.5400 | 0.6200 | 9,831,816 | -0.64(-50.79%) |
Nov 22, 2019 | 1.090 | 1.440 | 1.060 | 1.260 | 5,005,600 | +0.19(+17.76%) |
Nov 21, 2019 | 1.060 | 1.110 | 1.010 | 1.070 | 1,086,382 | -0.01(-0.93%) |
Nov 20, 2019 | 0.9700 | 1.080 | 0.9600 | 1.080 | 3,094,381 | +0.13(+13.68%) |
Nov 19, 2019 | 0.8700 | 0.9600 | 0.8600 | 0.9500 | 1,167,187 | +0.08(+9.18%) |
Nov 18, 2019 | 0.8700 | 0.8989 | 0.8031 | 0.8701 | 1,219,944 | +0.00(+0.28%) |
Nov 15, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8677 | 1,230,300 | -0.06(-6.70%) |
Nov 14, 2019 | 0.9300 | 0.9600 | 0.9000 | 0.9300 | 843,161 | -0.02(-2.11%) |
Nov 13, 2019 | 0.8800 | 0.9700 | 0.7900 | 0.9500 | 1,747,678 | +0.03(+3.26%) |
Nov 12, 2019 | 1.000 | 1.000 | 0.8800 | 0.9200 | 2,118,366 | -0.06(-6.12%) |
Nov 11, 2019 | 1.050 | 1.060 | 0.9300 | 0.9800 | 2,105,246 | -0.03(-2.97%) |
Nov 08, 2019 | 0.8600 | 1.080 | 0.8310 | 1.010 | 4,650,000 | +0.12(+13.48%) |
Nov 07, 2019 | 0.9000 | 0.9400 | 0.8500 | 0.8900 | 2,044,103 | -0.07(-7.29%) |
Nov 06, 2019 | 0.8000 | 1.040 | 0.7810 | 0.9600 | 6,340,802 | +0.20(+26.32%) |
Nov 05, 2019 | 0.7420 | 0.7700 | 0.7007 | 0.7600 | 2,127,700 | +0.03(+4.11%) |
Nov 04, 2019 | 0.7800 | 0.7900 | 0.7100 | 0.7300 | 1,897,195 | -0.00(-0.54%) |