Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7700 | 0.7700 | 0.7310 | 0.7420 | 220,700 | -0.01(-1.28%) |
Dec 30, 2019 | 0.7400 | 0.7674 | 0.7250 | 0.7516 | 303,920 | +0.01(+1.55%) |
Dec 27, 2019 | 0.7600 | 0.7600 | 0.7300 | 0.7401 | 232,000 | -0.02(-3.25%) |
Dec 26, 2019 | 0.7505 | 0.7650 | 0.7300 | 0.7650 | 354,325 | +0.02(+2.00%) |
Dec 24, 2019 | 0.7500 | 0.7600 | 0.7050 | 0.7500 | 371,800 | +0.00(+0.00%) |
Dec 23, 2019 | 0.7791 | 0.7800 | 0.7450 | 0.7500 | 242,795 | -0.02(-3.13%) |
Dec 20, 2019 | 0.7600 | 0.7810 | 0.7500 | 0.7742 | 320,800 | -0.01(-0.97%) |
Dec 19, 2019 | 0.7500 | 0.7880 | 0.7500 | 0.7818 | 313,777 | -0.01(-0.76%) |
Dec 18, 2019 | 0.7800 | 0.7900 | 0.7550 | 0.7878 | 193,777 | +0.02(+2.31%) |
Dec 17, 2019 | 0.7550 | 0.7705 | 0.7300 | 0.7700 | 335,849 | +0.01(+1.10%) |
Dec 16, 2019 | 0.7700 | 0.7799 | 0.7400 | 0.7616 | 301,666 | -0.01(-1.79%) |
Dec 13, 2019 | 0.7800 | 0.7800 | 0.7675 | 0.7755 | 179,200 | +0.00(+0.19%) |
Dec 12, 2019 | 0.7755 | 0.7947 | 0.7600 | 0.7740 | 138,670 | -0.02(-2.03%) |
Dec 11, 2019 | 0.7800 | 0.8064 | 0.7765 | 0.7900 | 247,782 | +0.01(+1.28%) |
Dec 10, 2019 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 103,223 | -0.04(-4.87%) |
Dec 09, 2019 | 0.7900 | 0.8219 | 0.7900 | 0.8199 | 96,777 | -0.00(-0.26%) |
Dec 06, 2019 | 0.8000 | 0.8298 | 0.7824 | 0.8220 | 176,300 | +0.01(+1.51%) |
Dec 05, 2019 | 0.8300 | 0.8300 | 0.8005 | 0.8098 | 188,777 | -0.02(-2.43%) |
Dec 04, 2019 | 0.7800 | 0.8600 | 0.7800 | 0.8300 | 131,540 | -0.03(-3.49%) |
Dec 03, 2019 | 0.7700 | 0.8600 | 0.7700 | 0.8600 | 225,698 | +0.07(+8.63%) |
Dec 02, 2019 | 0.8950 | 0.8950 | 0.7600 | 0.7917 | 651,023 | -0.11(-12.02%) |
Nov 29, 2019 | 0.9022 | 0.9100 | 0.8507 | 0.8999 | 99,800 | -0.00(-0.01%) |
Nov 27, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 253,700 | -0.01(-1.19%) |
Nov 26, 2019 | 0.9000 | 0.9113 | 0.8700 | 0.9108 | 369,777 | +0.03(+3.56%) |
Nov 25, 2019 | 0.8502 | 0.9000 | 0.8500 | 0.8795 | 177,293 | +0.02(+2.65%) |
Nov 22, 2019 | 0.8500 | 0.8700 | 0.8279 | 0.8568 | 82,700 | -0.00(-0.38%) |
Nov 21, 2019 | 0.8300 | 0.8700 | 0.8300 | 0.8601 | 82,787 | -0.00(-0.15%) |
Nov 20, 2019 | 0.8400 | 0.8700 | 0.8327 | 0.8614 | 262,290 | +0.02(+2.55%) |
Nov 19, 2019 | 0.8500 | 0.8800 | 0.8001 | 0.8400 | 137,808 | -0.02(-2.18%) |
Nov 18, 2019 | 0.8840 | 0.8896 | 0.8250 | 0.8587 | 123,941 | -0.03(-2.92%) |
Nov 15, 2019 | 0.9000 | 0.9000 | 0.8600 | 0.8845 | 120,700 | +0.02(+1.77%) |
Nov 14, 2019 | 0.9200 | 0.9290 | 0.8226 | 0.8691 | 246,673 | -0.05(-5.53%) |
Nov 13, 2019 | 0.8700 | 0.9200 | 0.8400 | 0.9200 | 280,458 | +0.05(+5.75%) |
Nov 12, 2019 | 0.8720 | 0.8900 | 0.8102 | 0.8700 | 174,273 | -0.01(-0.67%) |
Nov 11, 2019 | 0.9100 | 0.9100 | 0.8512 | 0.8759 | 104,777 | -0.01(-1.03%) |
Nov 08, 2019 | 0.8488 | 0.8850 | 0.8480 | 0.8850 | 145,300 | +0.04(+4.39%) |
Nov 07, 2019 | 0.8600 | 0.9500 | 0.8290 | 0.8478 | 346,027 | -0.00(-0.26%) |
Nov 06, 2019 | 0.7800 | 0.8500 | 0.7551 | 0.8500 | 329,823 | +0.07(+8.97%) |
Nov 05, 2019 | 0.7400 | 0.7948 | 0.7228 | 0.7800 | 252,286 | +0.05(+7.51%) |
Nov 04, 2019 | 0.7400 | 0.7430 | 0.7100 | 0.7255 | 183,406 | -0.01(-1.96%) |
Nov 01, 2019 | 0.7600 | 0.7686 | 0.7062 | 0.7400 | 270,100 | -0.03(-3.90%) |
Oct 31, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 104,968 | -0.03(-3.14%) |
Oct 30, 2019 | 0.8010 | 0.8010 | 0.7700 | 0.7950 | 175,887 | -0.02(-1.85%) |
Oct 29, 2019 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 328,778 | -0.01(-1.07%) |
Oct 28, 2019 | 0.7900 | 0.8304 | 0.7600 | 0.8188 | 263,069 | +0.03(+3.65%) |
Oct 25, 2019 | 0.8378 | 0.8416 | 0.7846 | 0.7900 | 239,400 | -0.06(-7.06%) |
Oct 24, 2019 | 0.8440 | 0.8600 | 0.8130 | 0.8500 | 126,741 | +0.00(+0.00%) |
Oct 23, 2019 | 0.8300 | 0.8700 | 0.8200 | 0.8500 | 126,958 | +0.00(+0.00%) |
Oct 22, 2019 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 63,904 | -0.00(-0.02%) |
Oct 21, 2019 | 0.8310 | 0.8700 | 0.8300 | 0.8502 | 73,208 | +0.00(+0.02%) |
Oct 18, 2019 | 0.8500 | 0.8600 | 0.8218 | 0.8500 | 108,700 | +0.02(+2.07%) |
Oct 17, 2019 | 0.8023 | 0.8390 | 0.8000 | 0.8328 | 76,777 | +0.00(+0.56%) |
Oct 16, 2019 | 0.8000 | 0.8329 | 0.7913 | 0.8282 | 123,777 | +0.00(+0.39%) |
Oct 15, 2019 | 0.8108 | 0.8439 | 0.8091 | 0.8250 | 95,085 | -0.01(-0.71%) |
Oct 14, 2019 | 0.8029 | 0.8309 | 0.7851 | 0.8309 | 127,801 | +0.02(+2.71%) |
Oct 11, 2019 | 0.8110 | 0.8500 | 0.7850 | 0.8090 | 167,000 | -0.01(-1.09%) |
Oct 10, 2019 | 0.8000 | 0.8430 | 0.7839 | 0.8179 | 62,664 | +0.03(+3.21%) |
Oct 09, 2019 | 0.8080 | 0.8200 | 0.7900 | 0.7925 | 82,348 | -0.01(-1.18%) |
Oct 08, 2019 | 0.8531 | 0.8603 | 0.8020 | 0.8020 | 113,658 | -0.05(-5.89%) |
Oct 07, 2019 | 0.8469 | 0.8772 | 0.8300 | 0.8522 | 132,712 | +0.03(+3.54%) |
Oct 04, 2019 | 0.7590 | 0.8490 | 0.7590 | 0.8231 | 317,900 | +0.04(+5.05%) |
Oct 03, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7835 | 215,863 | -0.02(-2.01%) |
Oct 02, 2019 | 0.8000 | 0.8034 | 0.7600 | 0.7996 | 108,253 | +0.03(+3.98%) |