Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.6600 | 0.6600 | 0.5550 | 0.6100 | 45,200 | -0.03(-4.69%) |
Nov 27, 2019 | 0.5400 | 0.6450 | 0.5400 | 0.6400 | 177,000 | +0.10(+18.52%) |
Nov 26, 2019 | 0.4900 | 0.5600 | 0.4900 | 0.5400 | 296,755 | +0.05(+9.73%) |
Nov 25, 2019 | 0.4688 | 0.5010 | 0.4688 | 0.4921 | 108,683 | +0.01(+1.55%) |
Nov 22, 2019 | 0.5200 | 0.5300 | 0.4568 | 0.4846 | 80,700 | -0.04(-6.81%) |
Nov 21, 2019 | 0.5370 | 0.5380 | 0.4950 | 0.5200 | 30,695 | -0.02(-3.35%) |
Nov 20, 2019 | 0.5600 | 0.5700 | 0.5022 | 0.5380 | 140,769 | -0.03(-5.63%) |
Nov 19, 2019 | 0.5700 | 0.6000 | 0.5700 | 0.5701 | 43,042 | +0.00(+0.02%) |
Nov 18, 2019 | 0.6095 | 0.6338 | 0.5500 | 0.5700 | 89,621 | -0.06(-8.99%) |
Nov 15, 2019 | 0.6500 | 0.7000 | 0.6100 | 0.6263 | 79,100 | -0.04(-6.52%) |
Nov 14, 2019 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 17,269 | -0.01(-0.83%) |
Nov 13, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.6756 | 33,381 | +0.00(+0.33%) |
Nov 12, 2019 | 0.6855 | 0.7000 | 0.6667 | 0.6734 | 34,101 | -0.02(-2.18%) |
Nov 11, 2019 | 0.6991 | 0.7000 | 0.6884 | 0.6884 | 8,554 | +0.00(+0.60%) |
Nov 08, 2019 | 0.6900 | 0.7000 | 0.6710 | 0.6843 | 12,900 | -0.01(-0.83%) |
Nov 07, 2019 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 8,634 | +0.01(+1.01%) |
Nov 06, 2019 | 0.6700 | 0.6900 | 0.6699 | 0.6831 | 24,262 | -0.01(-1.00%) |
Nov 05, 2019 | 0.6900 | 0.6960 | 0.6600 | 0.6900 | 51,377 | +0.02(+2.76%) |
Nov 04, 2019 | 0.7000 | 0.7000 | 0.6200 | 0.6715 | 88,009 | -0.02(-2.68%) |
Nov 01, 2019 | 0.6900 | 0.7400 | 0.6800 | 0.6900 | 41,800 | -0.03(-3.50%) |
Oct 31, 2019 | 0.7416 | 0.7416 | 0.7126 | 0.7150 | 3,287 | -0.01(-0.69%) |
Oct 30, 2019 | 0.7600 | 0.7900 | 0.6900 | 0.7200 | 27,721 | -0.05(-6.49%) |
Oct 29, 2019 | 0.7898 | 0.7898 | 0.7020 | 0.7700 | 7,565 | +0.02(+2.67%) |
Oct 28, 2019 | 0.7500 | 0.7500 | 0.7030 | 0.7500 | 28,469 | +0.02(+2.74%) |
Oct 25, 2019 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 27,200 | +0.01(+1.39%) |
Oct 24, 2019 | 0.7300 | 0.7300 | 0.7025 | 0.7200 | 10,763 | +0.00(+0.01%) |
Oct 23, 2019 | 0.7200 | 0.7250 | 0.6833 | 0.7199 | 10,272 | +0.01(+1.75%) |
Oct 22, 2019 | 0.7200 | 0.7250 | 0.6951 | 0.7075 | 8,243 | -0.02(-2.41%) |
Oct 21, 2019 | 0.7179 | 0.7250 | 0.7075 | 0.7250 | 3,861 | +0.01(+1.40%) |
Oct 18, 2019 | 0.7250 | 0.7250 | 0.6951 | 0.7150 | 20,400 | +0.01(+1.43%) |
Oct 17, 2019 | 0.7250 | 0.7250 | 0.6901 | 0.7049 | 4,822 | -0.02(-2.88%) |
Oct 16, 2019 | 0.6947 | 0.7400 | 0.6800 | 0.7258 | 10,457 | +0.01(+0.79%) |
Oct 15, 2019 | 0.6840 | 0.7480 | 0.6840 | 0.7201 | 21,846 | +0.04(+5.59%) |
Oct 14, 2019 | 0.6900 | 0.7500 | 0.6700 | 0.6820 | 41,490 | -0.03(-4.15%) |
Oct 11, 2019 | 0.7400 | 0.7500 | 0.6820 | 0.7115 | 45,900 | -0.02(-2.53%) |
Oct 10, 2019 | 0.7280 | 0.7400 | 0.7280 | 0.7300 | 6,461 | +0.00(+0.27%) |
Oct 09, 2019 | 0.6970 | 0.7400 | 0.6944 | 0.7280 | 10,085 | +0.03(+4.60%) |
Oct 08, 2019 | 0.7500 | 0.7500 | 0.6960 | 0.6960 | 71,741 | -0.00(-0.57%) |
Oct 07, 2019 | 0.7500 | 0.7500 | 0.6962 | 0.7000 | 20,499 | -0.05(-6.17%) |
Oct 04, 2019 | 0.7200 | 0.7460 | 0.7200 | 0.7460 | 6,300 | +0.00(+0.00%) |
Oct 03, 2019 | 0.7480 | 0.7480 | 0.6950 | 0.7460 | 8,355 | +0.04(+5.82%) |
Oct 02, 2019 | 0.7150 | 0.7500 | 0.6830 | 0.7050 | 20,041 | -0.03(-3.95%) |
Oct 01, 2019 | 0.7300 | 0.7500 | 0.7020 | 0.7340 | 7,206 | +0.00(+0.55%) |
Sep 30, 2019 | 0.7300 | 0.7300 | 0.6934 | 0.7300 | 7,899 | +0.01(+1.67%) |
Sep 27, 2019 | 0.8000 | 0.8071 | 0.6900 | 0.7180 | 46,100 | -0.04(-5.63%) |
Sep 26, 2019 | 0.7300 | 0.7710 | 0.7300 | 0.7608 | 11,145 | +0.00(+0.54%) |
Sep 25, 2019 | 0.8034 | 0.8034 | 0.7300 | 0.7567 | 8,423 | -0.01(-0.76%) |
Sep 24, 2019 | 0.7650 | 0.7650 | 0.7450 | 0.7625 | 6,205 | -0.04(-4.58%) |
Sep 23, 2019 | 0.8141 | 0.8141 | 0.7650 | 0.7991 | 5,267 | -0.01(-1.11%) |
Sep 20, 2019 | 0.8141 | 0.8150 | 0.8030 | 0.8081 | 4,300 | -0.00(-0.23%) |
Sep 19, 2019 | 0.8100 | 0.8500 | 0.8100 | 0.8100 | 10,832 | -0.02(-1.84%) |
Sep 18, 2019 | 0.8300 | 0.8380 | 0.7705 | 0.8252 | 10,143 | -0.02(-2.92%) |
Sep 17, 2019 | 0.8100 | 0.8700 | 0.8000 | 0.8500 | 3,183 | +0.03(+3.03%) |
Sep 16, 2019 | 0.8000 | 0.8600 | 0.7500 | 0.8250 | 18,775 | -0.03(-2.94%) |
Sep 13, 2019 | 0.8016 | 0.8500 | 0.8016 | 0.8500 | 33,700 | +0.03(+3.98%) |
Sep 12, 2019 | 0.8016 | 0.8300 | 0.8016 | 0.8175 | 13,112 | -0.01(-1.18%) |
Sep 11, 2019 | 0.7800 | 0.8475 | 0.7740 | 0.8273 | 40,087 | +0.05(+6.69%) |
Sep 10, 2019 | 0.7800 | 0.7800 | 0.7300 | 0.7754 | 12,071 | -0.00(-0.24%) |
Sep 09, 2019 | 0.7900 | 0.8000 | 0.7218 | 0.7773 | 22,498 | +0.00(+0.30%) |
Sep 06, 2019 | 0.7800 | 0.7900 | 0.7120 | 0.7750 | 29,900 | +0.02(+2.24%) |
Sep 05, 2019 | 0.7400 | 0.7580 | 0.7290 | 0.7580 | 21,301 | +0.05(+6.76%) |
Sep 04, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 7,732 | -0.02(-2.74%) |