Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7900 | 0.8295 | 0.7100 | 0.7300 | 191,800 | -0.02(-2.67%) |
Jan 30, 2020 | 0.8500 | 0.8500 | 0.7200 | 0.7500 | 532,036 | -0.10(-11.76%) |
Jan 29, 2020 | 1.070 | 1.070 | 0.8300 | 0.8500 | 489,559 | -0.10(-10.51%) |
Jan 28, 2020 | 1.010 | 1.010 | 0.9252 | 0.9498 | 167,261 | -0.03(-3.07%) |
Jan 27, 2020 | 1.000 | 1.020 | 0.9200 | 0.9799 | 205,645 | -0.08(-7.56%) |
Jan 24, 2020 | 1.150 | 1.180 | 1.000 | 1.060 | 298,000 | -0.08(-7.02%) |
Jan 23, 2020 | 1.200 | 1.230 | 1.100 | 1.140 | 307,974 | -0.05(-4.20%) |
Jan 22, 2020 | 1.110 | 1.200 | 1.020 | 1.190 | 291,841 | +0.14(+13.33%) |
Jan 21, 2020 | 1.000 | 1.140 | 0.9200 | 1.050 | 445,165 | +0.10(+10.61%) |
Jan 17, 2020 | 0.9500 | 0.9669 | 0.9101 | 0.9493 | 86,400 | -0.01(-1.11%) |
Jan 16, 2020 | 0.9500 | 0.9700 | 0.9200 | 0.9600 | 207,584 | +0.03(+3.23%) |
Jan 15, 2020 | 0.8600 | 0.9800 | 0.8600 | 0.9300 | 229,473 | +0.07(+8.29%) |
Jan 14, 2020 | 0.8700 | 0.9000 | 0.8500 | 0.8588 | 145,256 | -0.01(-1.29%) |
Jan 13, 2020 | 1.000 | 1.000 | 0.8500 | 0.8700 | 219,022 | -0.10(-10.31%) |
Jan 10, 2020 | 0.9900 | 0.9933 | 0.9200 | 0.9700 | 281,500 | +0.04(+4.08%) |
Jan 09, 2020 | 0.8100 | 0.9900 | 0.7800 | 0.9320 | 723,923 | +0.15(+19.49%) |
Jan 08, 2020 | 0.8300 | 0.8500 | 0.7300 | 0.7800 | 175,620 | -0.03(-4.29%) |
Jan 07, 2020 | 0.8500 | 0.8800 | 0.7964 | 0.8150 | 481,171 | +0.04(+5.84%) |
Jan 06, 2020 | 0.7300 | 0.8000 | 0.7200 | 0.7700 | 487,481 | +0.06(+8.01%) |
Jan 03, 2020 | 0.7300 | 0.7464 | 0.6915 | 0.7129 | 149,600 | -0.01(-1.19%) |
Jan 02, 2020 | 0.7400 | 0.7598 | 0.7100 | 0.7215 | 209,409 | +0.00(+0.18%) |
Dec 31, 2019 | 0.7042 | 0.7500 | 0.7042 | 0.7202 | 135,900 | +0.01(+1.44%) |
Dec 30, 2019 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 136,413 | -0.03(-4.16%) |
Dec 27, 2019 | 0.7520 | 0.8000 | 0.7200 | 0.7408 | 148,300 | +0.01(+0.86%) |
Dec 26, 2019 | 0.8000 | 0.8400 | 0.7320 | 0.7345 | 216,500 | -0.05(-5.85%) |
Dec 24, 2019 | 0.7600 | 0.8189 | 0.7100 | 0.7801 | 223,100 | +0.01(+1.63%) |
Dec 23, 2019 | 0.6900 | 0.8479 | 0.6500 | 0.7676 | 505,992 | +0.09(+12.88%) |
Dec 20, 2019 | 0.6400 | 0.6900 | 0.6200 | 0.6800 | 608,000 | +0.02(+2.87%) |
Dec 19, 2019 | 0.6400 | 0.6800 | 0.6000 | 0.6610 | 409,469 | +0.03(+4.94%) |
Dec 18, 2019 | 0.6000 | 0.6300 | 0.5801 | 0.6299 | 412,646 | +0.04(+6.76%) |
Dec 17, 2019 | 0.5700 | 0.6000 | 0.5400 | 0.5900 | 363,046 | +0.03(+5.36%) |
Dec 16, 2019 | 0.5285 | 0.5698 | 0.5200 | 0.5600 | 465,205 | +0.03(+5.16%) |
Dec 13, 2019 | 0.5600 | 0.5985 | 0.5311 | 0.5325 | 313,700 | -0.03(-5.75%) |
Dec 12, 2019 | 0.5200 | 0.5699 | 0.5000 | 0.5650 | 413,210 | +0.05(+10.78%) |
Dec 11, 2019 | 0.5400 | 0.5500 | 0.4760 | 0.5100 | 730,818 | -0.03(-5.57%) |
Dec 10, 2019 | 0.6050 | 0.6111 | 0.5235 | 0.5401 | 541,362 | -0.06(-10.31%) |
Dec 09, 2019 | 0.7300 | 0.7300 | 0.6010 | 0.6022 | 792,785 | -0.08(-12.29%) |
Dec 06, 2019 | 0.6780 | 0.7135 | 0.6739 | 0.6866 | 386,500 | +0.02(+2.37%) |
Dec 05, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6707 | 364,455 | -0.02(-2.87%) |
Dec 04, 2019 | 0.7481 | 0.7496 | 0.6805 | 0.6905 | 327,710 | -0.04(-5.95%) |
Dec 03, 2019 | 0.7150 | 0.7499 | 0.6500 | 0.7342 | 385,650 | +0.03(+4.29%) |
Dec 02, 2019 | 0.7722 | 0.7799 | 0.6900 | 0.7040 | 574,963 | -0.03(-4.28%) |
Nov 29, 2019 | 0.7600 | 0.7900 | 0.6800 | 0.7355 | 512,200 | +0.01(+0.75%) |
Nov 27, 2019 | 0.6850 | 0.7699 | 0.6500 | 0.7300 | 2,215,000 | +0.10(+15.78%) |
Nov 26, 2019 | 0.6131 | 0.6797 | 0.6070 | 0.6305 | 1,423,425 | +0.03(+5.08%) |
Nov 25, 2019 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 995,696 | +0.01(+1.69%) |
Nov 22, 2019 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 1,555,000 | -0.04(-6.35%) |
Nov 21, 2019 | 0.6800 | 0.7000 | 0.6200 | 0.6300 | 181,529 | -0.04(-5.49%) |
Nov 20, 2019 | 0.7000 | 0.7200 | 0.6666 | 0.6666 | 139,834 | -0.02(-3.39%) |
Nov 19, 2019 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 228,992 | -0.05(-6.76%) |
Nov 18, 2019 | 0.8000 | 0.8500 | 0.7301 | 0.7400 | 156,525 | -0.06(-6.92%) |
Nov 15, 2019 | 1.020 | 1.060 | 0.7600 | 0.7950 | 248,900 | -0.21(-21.29%) |
Nov 14, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 49,996 | -0.05(-4.72%) |
Nov 13, 2019 | 1.100 | 1.113 | 1.020 | 1.060 | 60,172 | -0.04(-3.64%) |
Nov 12, 2019 | 1.230 | 1.340 | 1.100 | 1.100 | 68,203 | -0.08(-6.78%) |
Nov 11, 2019 | 1.300 | 1.370 | 1.130 | 1.180 | 128,865 | -0.08(-6.35%) |
Nov 08, 2019 | 1.220 | 1.280 | 1.220 | 1.260 | 48,800 | +0.01(+0.80%) |
Nov 07, 2019 | 1.220 | 1.497 | 1.220 | 1.250 | 61,423 | +0.01(+0.81%) |
Nov 06, 2019 | 1.350 | 1.380 | 1.230 | 1.240 | 105,945 | -0.05(-3.88%) |
Nov 05, 2019 | 1.550 | 1.689 | 1.250 | 1.290 | 178,717 | -0.14(-9.79%) |
Nov 04, 2019 | 1.450 | 1.450 | 1.350 | 1.430 | 26,336 | +0.08(+5.93%) |