Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8783 | 0.9239 | 0.8310 | 0.8900 | 49,200 | -0.00(-0.28%) |
Dec 30, 2019 | 0.8020 | 0.9400 | 0.7700 | 0.8925 | 126,603 | +0.04(+5.19%) |
Dec 27, 2019 | 1.050 | 1.100 | 0.8300 | 0.8485 | 355,500 | -0.14(-14.29%) |
Dec 26, 2019 | 0.9300 | 1.090 | 0.8300 | 0.9900 | 343,899 | +0.10(+11.24%) |
Dec 24, 2019 | 0.8900 | 1.000 | 0.8600 | 0.8900 | 323,400 | -0.11(-11.00%) |
Dec 23, 2019 | 0.5900 | 1.100 | 0.5900 | 1.000 | 446,688 | +0.44(+78.35%) |
Dec 20, 2019 | 0.6400 | 0.6500 | 0.5607 | 0.5607 | 34,900 | -0.07(-11.24%) |
Dec 19, 2019 | 0.6432 | 0.6432 | 0.6200 | 0.6317 | 15,091 | -0.00(-0.61%) |
Dec 18, 2019 | 0.6500 | 0.6800 | 0.6220 | 0.6356 | 20,770 | -0.01(-2.23%) |
Dec 17, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6501 | 95,328 | -0.04(-5.78%) |
Dec 16, 2019 | 0.7492 | 0.7492 | 0.6230 | 0.6900 | 116,738 | +0.09(+15.97%) |
Dec 13, 2019 | 0.5971 | 0.7000 | 0.5900 | 0.5950 | 363,700 | +0.02(+4.13%) |
Dec 12, 2019 | 0.5490 | 0.5940 | 0.5490 | 0.5714 | 12,604 | +0.01(+1.67%) |
Dec 11, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5620 | 19,748 | +0.01(+1.81%) |
Dec 10, 2019 | 0.6000 | 0.6000 | 0.5520 | 0.5520 | 5,145 | -0.06(-9.26%) |
Dec 09, 2019 | 0.5600 | 0.6100 | 0.5315 | 0.6083 | 28,553 | +0.02(+3.45%) |
Dec 06, 2019 | 0.5840 | 0.6210 | 0.5560 | 0.5880 | 14,600 | -0.00(-0.34%) |
Dec 05, 2019 | 0.5700 | 0.6170 | 0.5700 | 0.5900 | 46,338 | -0.01(-1.32%) |
Dec 04, 2019 | 0.5800 | 0.6190 | 0.5591 | 0.5979 | 67,899 | +0.05(+10.13%) |
Dec 03, 2019 | 0.5150 | 0.5789 | 0.5150 | 0.5429 | 26,564 | +0.03(+5.42%) |
Dec 02, 2019 | 0.5900 | 0.5900 | 0.5100 | 0.5150 | 55,933 | -0.09(-15.57%) |
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%) |