Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8299 | 1,437,100 | +0.02(+2.08%) |
Jan 30, 2020 | 0.8000 | 0.8398 | 0.7600 | 0.8130 | 1,131,071 | +0.02(+1.91%) |
Jan 29, 2020 | 0.7800 | 0.8089 | 0.7500 | 0.7978 | 1,293,186 | +0.01(+1.92%) |
Jan 28, 2020 | 0.8235 | 0.8310 | 0.7700 | 0.7828 | 1,103,990 | -0.03(-3.99%) |
Jan 27, 2020 | 0.8400 | 0.8499 | 0.8153 | 0.8153 | 803,631 | -0.02(-2.07%) |
Jan 24, 2020 | 0.8400 | 0.8522 | 0.8300 | 0.8325 | 381,000 | +0.00(+0.07%) |
Jan 23, 2020 | 0.8500 | 0.8548 | 0.8300 | 0.8319 | 585,793 | -0.01(-0.98%) |
Jan 22, 2020 | 0.8600 | 0.8750 | 0.8400 | 0.8401 | 571,122 | -0.01(-1.62%) |
Jan 21, 2020 | 0.8700 | 0.8846 | 0.8500 | 0.8539 | 1,011,866 | -0.02(-1.85%) |
Jan 17, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 636,800 | -0.02(-1.81%) |
Jan 16, 2020 | 0.8978 | 0.9050 | 0.8830 | 0.8860 | 362,517 | +0.00(+0.28%) |
Jan 15, 2020 | 0.8900 | 0.9007 | 0.8800 | 0.8835 | 448,275 | -0.00(-0.30%) |
Jan 14, 2020 | 0.9000 | 0.9050 | 0.8862 | 0.8862 | 321,245 | -0.01(-1.31%) |
Jan 13, 2020 | 0.9000 | 0.9180 | 0.8900 | 0.8980 | 392,533 | -0.00(-0.22%) |
Jan 10, 2020 | 0.9070 | 0.9192 | 0.8800 | 0.9000 | 416,700 | -0.00(-0.39%) |
Jan 09, 2020 | 0.9000 | 0.9100 | 0.8880 | 0.9035 | 383,540 | -0.01(-1.19%) |
Jan 08, 2020 | 0.8895 | 0.9144 | 0.8701 | 0.9144 | 781,932 | +0.03(+2.86%) |
Jan 07, 2020 | 0.9100 | 0.9200 | 0.8890 | 0.8890 | 286,913 | -0.01(-0.79%) |
Jan 06, 2020 | 0.9090 | 0.9300 | 0.8900 | 0.8961 | 813,676 | -0.01(-1.54%) |
Jan 03, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9101 | 509,800 | -0.02(-1.62%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9251 | 392,356 | +0.01(+0.64%) |
Dec 31, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9192 | 780,300 | +0.01(+0.71%) |
Dec 30, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9127 | 691,094 | -0.01(-0.72%) |
Dec 27, 2019 | 0.9000 | 0.9200 | 0.9000 | 0.9193 | 473,200 | +0.02(+2.13%) |
Dec 26, 2019 | 0.9000 | 0.9148 | 0.8900 | 0.9001 | 445,103 | -0.00(-0.35%) |
Dec 24, 2019 | 0.8850 | 0.9088 | 0.8820 | 0.9033 | 443,100 | +0.01(+1.49%) |
Dec 23, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 747,615 | -0.03(-3.26%) |
Dec 20, 2019 | 0.9067 | 0.9559 | 0.9000 | 0.9200 | 1,054,400 | -0.02(-2.09%) |
Dec 19, 2019 | 0.9145 | 0.9400 | 0.9000 | 0.9396 | 479,002 | +0.03(+3.25%) |
Dec 18, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 484,512 | +0.00(+0.38%) |
Dec 17, 2019 | 0.9500 | 0.9616 | 0.9050 | 0.9066 | 465,033 | -0.04(-4.57%) |
Dec 16, 2019 | 0.9204 | 0.9790 | 0.9204 | 0.9500 | 470,094 | +0.01(+1.44%) |
Dec 13, 2019 | 0.9500 | 0.9700 | 0.9251 | 0.9365 | 584,900 | -0.02(-2.21%) |
Dec 12, 2019 | 0.9500 | 0.9880 | 0.9400 | 0.9577 | 479,737 | +0.02(+1.88%) |
Dec 11, 2019 | 0.9400 | 0.9500 | 0.9151 | 0.9400 | 505,033 | +0.00(+0.51%) |
Dec 10, 2019 | 0.9200 | 0.9477 | 0.9100 | 0.9352 | 488,323 | +0.03(+2.76%) |
Dec 09, 2019 | 0.9800 | 1.000 | 0.9030 | 0.9101 | 793,532 | -0.07(-7.37%) |
Dec 06, 2019 | 0.9970 | 1.000 | 0.9633 | 0.9825 | 1,073,300 | +0.03(+2.77%) |
Dec 05, 2019 | 0.8500 | 0.9900 | 0.8500 | 0.9560 | 1,657,508 | +0.12(+13.81%) |
Dec 04, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 560,662 | +0.01(+1.19%) |
Dec 03, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8301 | 974,719 | -0.02(-2.68%) |
Dec 02, 2019 | 0.8700 | 0.8899 | 0.8480 | 0.8530 | 902,669 | -0.03(-3.40%) |
Nov 29, 2019 | 0.8700 | 0.8899 | 0.8700 | 0.8830 | 449,500 | +0.01(+1.48%) |
Nov 27, 2019 | 0.9000 | 0.9000 | 0.8645 | 0.8701 | 383,100 | -0.02(-1.83%) |
Nov 26, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8863 | 981,165 | -0.02(-2.51%) |
Nov 25, 2019 | 0.9320 | 0.9500 | 0.8212 | 0.9091 | 2,359,440 | -0.02(-2.46%) |
Nov 22, 2019 | 0.9650 | 0.9750 | 0.9320 | 0.9320 | 527,700 | -0.03(-3.32%) |
Nov 21, 2019 | 0.9800 | 1.010 | 0.9615 | 0.9640 | 494,846 | -0.01(-0.62%) |
Nov 20, 2019 | 0.9715 | 1.000 | 0.9700 | 0.9700 | 662,334 | +0.00(+0.26%) |
Nov 19, 2019 | 0.9840 | 0.9928 | 0.9612 | 0.9675 | 300,101 | -0.00(-0.38%) |
Nov 18, 2019 | 0.9949 | 1.010 | 0.9619 | 0.9712 | 613,451 | -0.03(-2.88%) |
Nov 15, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 392,300 | +0.00(+0.00%) |
Nov 14, 2019 | 1.000 | 1.010 | 0.9900 | 1.000 | 315,403 | -0.01(-0.99%) |
Nov 13, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 456,530 | -0.01(-0.98%) |
Nov 12, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 239,783 | +0.00(+0.00%) |
Nov 11, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 767,443 | +0.00(+0.00%) |
Nov 08, 2019 | 1.020 | 1.030 | 1.010 | 1.020 | 337,500 | -0.01(-0.97%) |
Nov 07, 2019 | 0.9900 | 1.040 | 0.9700 | 1.030 | 749,496 | +0.04(+3.79%) |
Nov 06, 2019 | 0.9949 | 1.010 | 0.9700 | 0.9924 | 447,128 | -0.02(-1.74%) |
Nov 05, 2019 | 1.010 | 1.040 | 0.9842 | 1.010 | 764,757 | +0.00(+0.00%) |
Nov 04, 2019 | 0.9800 | 1.040 | 0.9700 | 1.010 | 1,173,529 | +0.03(+3.17%) |