Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8500 | 0.8925 | 0.7898 | 0.7900 | 115,600 | -0.05(-5.96%) |
Jan 30, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8401 | 45,918 | -0.03(-3.44%) |
Jan 29, 2020 | 1.020 | 1.030 | 0.8608 | 0.8700 | 157,987 | -0.05(-5.43%) |
Jan 28, 2020 | 0.8400 | 1.280 | 0.8200 | 0.9200 | 1,146,036 | +0.12(+15.00%) |
Jan 27, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8000 | 29,518 | -0.04(-4.88%) |
Jan 24, 2020 | 0.8733 | 0.8733 | 0.8351 | 0.8410 | 3,700 | -0.03(-3.33%) |
Jan 23, 2020 | 0.8200 | 0.8735 | 0.8200 | 0.8700 | 8,285 | +0.00(+0.01%) |
Jan 22, 2020 | 0.8500 | 0.8750 | 0.8300 | 0.8699 | 16,400 | -0.00(-0.01%) |
Jan 21, 2020 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 22,163 | -0.01(-0.58%) |
Jan 17, 2020 | 0.8600 | 0.8800 | 0.8400 | 0.8751 | 12,600 | +0.02(+1.76%) |
Jan 16, 2020 | 0.8950 | 0.8955 | 0.8500 | 0.8600 | 14,253 | +0.01(+1.18%) |
Jan 15, 2020 | 0.8300 | 0.8900 | 0.8300 | 0.8500 | 15,137 | -0.01(-0.75%) |
Jan 14, 2020 | 0.8550 | 0.9000 | 0.8550 | 0.8564 | 16,685 | -0.02(-2.68%) |
Jan 13, 2020 | 0.8899 | 0.8899 | 0.8520 | 0.8800 | 28,411 | -0.01(-1.11%) |
Jan 10, 2020 | 0.8394 | 0.9000 | 0.8394 | 0.8899 | 7,100 | +0.03(+3.49%) |
Jan 09, 2020 | 0.8300 | 0.8800 | 0.8054 | 0.8599 | 130,305 | +0.02(+2.37%) |
Jan 08, 2020 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 53,591 | -0.01(-1.28%) |
Jan 07, 2020 | 0.9300 | 0.9300 | 0.8396 | 0.8509 | 18,770 | -0.04(-4.39%) |
Jan 06, 2020 | 0.8600 | 0.9300 | 0.8500 | 0.8900 | 10,553 | -0.01(-1.12%) |
Jan 03, 2020 | 0.9500 | 0.9500 | 0.9001 | 0.9001 | 10,700 | -0.00(-0.06%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.8000 | 0.9006 | 38,754 | +0.07(+8.51%) |
Dec 31, 2019 | 0.8400 | 0.9767 | 0.7300 | 0.8300 | 178,500 | -0.01(-1.19%) |
Dec 30, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 90,564 | -0.09(-9.24%) |
Dec 27, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9255 | 37,600 | -0.00(-0.48%) |
Dec 26, 2019 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 56,588 | +0.01(+1.11%) |
Dec 24, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9198 | 33,600 | -0.02(-2.04%) |
Dec 23, 2019 | 0.9800 | 1.000 | 0.9390 | 0.9390 | 46,119 | -0.04(-4.18%) |
Dec 20, 2019 | 0.9801 | 1.007 | 0.9400 | 0.9800 | 56,200 | -0.03(-2.97%) |
Dec 19, 2019 | 1.010 | 1.020 | 0.9801 | 1.010 | 8,050 | +0.01(+0.75%) |
Dec 18, 2019 | 1.020 | 1.020 | 0.9801 | 1.002 | 14,653 | -0.00(-0.25%) |
Dec 17, 2019 | 1.020 | 1.020 | 0.9801 | 1.005 | 28,737 | -0.02(-1.47%) |
Dec 16, 2019 | 1.010 | 1.020 | 0.9800 | 1.020 | 8,258 | +0.01(+0.99%) |
Dec 13, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.010 | 1.010 | 0.9500 | 1.010 | 25,158 | -0.01(-0.98%) |
Dec 11, 2019 | 0.9800 | 1.020 | 0.9800 | 1.020 | 856 | +0.00(+0.00%) |
Dec 10, 2019 | 1.010 | 1.020 | 0.9751 | 1.020 | 12,242 | +0.05(+5.13%) |
Dec 09, 2019 | 1.020 | 1.020 | 0.9700 | 0.9702 | 12,393 | +0.00(+0.02%) |
Dec 06, 2019 | 1.000 | 1.020 | 0.9700 | 0.9700 | 27,600 | -0.04(-3.96%) |
Dec 05, 2019 | 0.9800 | 1.010 | 0.9500 | 1.010 | 15,247 | +0.04(+4.12%) |
Dec 04, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 16,094 | -0.02(-2.02%) |
Dec 03, 2019 | 1.030 | 1.030 | 0.9668 | 0.9900 | 23,688 | -0.01(-0.64%) |
Dec 02, 2019 | 1.020 | 1.030 | 0.9800 | 0.9964 | 6,000 | -0.02(-2.31%) |
Nov 29, 2019 | 1.030 | 1.030 | 0.9682 | 1.020 | 11,900 | +0.05(+5.69%) |
Nov 27, 2019 | 1.020 | 1.020 | 0.9651 | 0.9651 | 18,700 | -0.05(-4.46%) |
Nov 26, 2019 | 0.9600 | 1.030 | 0.9600 | 1.010 | 1,847 | +0.01(+1.35%) |
Nov 25, 2019 | 0.9700 | 1.000 | 0.9600 | 0.9966 | 8,477 | +0.03(+3.30%) |
Nov 22, 2019 | 1.000 | 1.030 | 0.9600 | 0.9648 | 8,800 | -0.04(-3.52%) |
Nov 21, 2019 | 0.9600 | 1.000 | 0.9600 | 1.000 | 4,437 | +0.04(+4.17%) |
Nov 20, 2019 | 1.030 | 1.070 | 0.9600 | 0.9600 | 30,470 | +0.01(+1.05%) |
Nov 19, 2019 | 0.9900 | 1.050 | 0.9500 | 0.9500 | 18,632 | -0.05(-5.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9500 | 1.000 | 13,272 | +0.00(+0.00%) |
Nov 15, 2019 | 1.070 | 1.070 | 0.9500 | 1.000 | 35,300 | -0.03(-2.91%) |
Nov 14, 2019 | 1.050 | 1.113 | 0.9900 | 1.030 | 22,498 | +0.00(+0.00%) |
Nov 13, 2019 | 1.030 | 1.080 | 1.000 | 1.030 | 64,940 | +0.03(+3.00%) |
Nov 12, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 10,416 | -0.03(-2.91%) |
Nov 11, 2019 | 1.040 | 1.040 | 1.002 | 1.030 | 1,748 | +0.02(+1.98%) |
Nov 08, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 17,200 | +0.06(+6.32%) |
Nov 07, 2019 | 1.000 | 1.040 | 0.9500 | 0.9500 | 9,893 | -0.06(-5.93%) |
Nov 06, 2019 | 1.050 | 1.050 | 0.9500 | 1.010 | 13,625 | +0.03(+3.05%) |
Nov 05, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 11,395 | -0.01(-1.01%) |
Nov 04, 2019 | 1.000 | 1.050 | 0.9300 | 0.9900 | 21,273 | +0.01(+1.21%) |