Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5467 | 0.5863 | 0.5467 | 0.5857 | 14,900 | +0.02(+2.75%) |
Jan 30, 2020 | 0.5470 | 0.5800 | 0.5350 | 0.5700 | 95,800 | +0.02(+3.64%) |
Jan 29, 2020 | 0.5435 | 0.5570 | 0.5423 | 0.5500 | 22,554 | +0.03(+5.63%) |
Jan 28, 2020 | 0.5664 | 0.5664 | 0.5207 | 0.5207 | 13,860 | -0.03(-5.33%) |
Jan 27, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 51,364 | -0.05(-7.93%) |
Jan 24, 2020 | 0.6045 | 0.6060 | 0.5826 | 0.5974 | 28,800 | -0.03(-4.28%) |
Jan 23, 2020 | 0.6079 | 0.6241 | 0.5957 | 0.6241 | 30,836 | +0.03(+4.68%) |
Jan 22, 2020 | 0.6000 | 0.6030 | 0.5901 | 0.5962 | 40,816 | -0.00(-0.63%) |
Jan 21, 2020 | 0.6334 | 0.6334 | 0.5910 | 0.6000 | 39,867 | -0.01(-1.56%) |
Jan 17, 2020 | 0.6150 | 0.6150 | 0.6010 | 0.6095 | 5,300 | -0.00(-0.41%) |
Jan 16, 2020 | 0.6469 | 0.6469 | 0.6120 | 0.6120 | 37,906 | -0.03(-4.94%) |
Jan 15, 2020 | 0.6300 | 0.6683 | 0.6170 | 0.6438 | 64,238 | +0.06(+9.49%) |
Jan 14, 2020 | 0.5570 | 0.5880 | 0.5402 | 0.5880 | 45,101 | +0.05(+8.89%) |
Jan 13, 2020 | 0.5861 | 0.5861 | 0.5400 | 0.5400 | 263,667 | -0.05(-7.87%) |
Jan 10, 2020 | 0.6441 | 0.6500 | 0.5781 | 0.5861 | 173,300 | -0.05(-7.86%) |
Jan 09, 2020 | 0.6600 | 0.6650 | 0.6211 | 0.6361 | 103,541 | -0.04(-5.76%) |
Jan 08, 2020 | 0.7100 | 0.7100 | 0.6442 | 0.6750 | 84,001 | -0.01(-2.07%) |
Jan 07, 2020 | 0.7300 | 0.7365 | 0.6667 | 0.6893 | 109,822 | -0.03(-4.25%) |
Jan 06, 2020 | 0.7431 | 0.7550 | 0.7059 | 0.7199 | 298,474 | +0.01(+1.39%) |
Jan 03, 2020 | 0.7138 | 0.7213 | 0.6950 | 0.7100 | 85,400 | +0.01(+1.43%) |
Jan 02, 2020 | 0.6903 | 0.7081 | 0.6800 | 0.7000 | 87,925 | +0.01(+1.54%) |
Dec 31, 2019 | 0.6508 | 0.6900 | 0.6508 | 0.6894 | 55,100 | +0.03(+3.89%) |
Dec 30, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6636 | 80,823 | -0.02(-2.75%) |
Dec 27, 2019 | 0.6373 | 0.7204 | 0.6373 | 0.6824 | 131,000 | +0.03(+4.98%) |
Dec 26, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 119,657 | +0.04(+6.44%) |
Dec 24, 2019 | 0.6050 | 0.6107 | 0.5824 | 0.6107 | 47,600 | +0.03(+5.42%) |
Dec 23, 2019 | 0.5751 | 0.5793 | 0.5517 | 0.5793 | 23,043 | +0.03(+5.33%) |
Dec 20, 2019 | 0.5357 | 0.5500 | 0.5128 | 0.5500 | 41,500 | +0.01(+1.08%) |
Dec 19, 2019 | 0.5063 | 0.5441 | 0.5000 | 0.5441 | 52,165 | +0.04(+7.87%) |
Dec 18, 2019 | 0.4900 | 0.5044 | 0.4900 | 0.5044 | 14,856 | +0.01(+1.53%) |
Dec 17, 2019 | 0.4667 | 0.5010 | 0.4667 | 0.4968 | 22,072 | -0.00(-0.02%) |
Dec 16, 2019 | 0.4775 | 0.4980 | 0.4757 | 0.4969 | 180,694 | +0.01(+2.69%) |
Dec 13, 2019 | 0.4655 | 0.4949 | 0.4600 | 0.4839 | 23,700 | +0.01(+1.66%) |
Dec 12, 2019 | 0.4700 | 0.4800 | 0.4682 | 0.4760 | 11,406 | -0.00(-0.83%) |
Dec 11, 2019 | 0.4800 | 0.4944 | 0.4640 | 0.4800 | 65,126 | +0.01(+1.42%) |
Dec 10, 2019 | 0.4896 | 0.4896 | 0.4686 | 0.4733 | 28,511 | +0.00(+0.11%) |
Dec 09, 2019 | 0.4636 | 0.4800 | 0.4600 | 0.4728 | 9,032 | +0.01(+1.96%) |
Dec 06, 2019 | 0.4791 | 0.4809 | 0.4550 | 0.4637 | 9,300 | -0.02(-4.19%) |
Dec 05, 2019 | 0.4827 | 0.4986 | 0.4700 | 0.4840 | 79,147 | +0.00(+0.83%) |
Dec 04, 2019 | 0.4640 | 0.4800 | 0.4622 | 0.4800 | 18,485 | +0.02(+3.67%) |
Dec 03, 2019 | 0.4430 | 0.4638 | 0.4430 | 0.4630 | 94,215 | +0.03(+5.95%) |
Dec 02, 2019 | 0.4099 | 0.4400 | 0.4099 | 0.4370 | 33,024 | +0.02(+5.56%) |
Nov 29, 2019 | 0.4100 | 0.4160 | 0.4001 | 0.4140 | 8,800 | -0.01(-3.07%) |
Nov 27, 2019 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 4,900 | -0.00(-0.67%) |
Nov 26, 2019 | 0.4225 | 0.4300 | 0.4225 | 0.4300 | 2,206 | +0.01(+2.38%) |
Nov 25, 2019 | 0.4081 | 0.4210 | 0.4081 | 0.4200 | 9,903 | -0.01(-1.25%) |
Nov 22, 2019 | 0.4400 | 0.4400 | 0.4253 | 0.4253 | 18,100 | -0.02(-3.73%) |
Nov 21, 2019 | 0.4252 | 0.4418 | 0.4252 | 0.4418 | 8,517 | +0.02(+4.00%) |
Nov 20, 2019 | 0.4327 | 0.4400 | 0.4200 | 0.4248 | 42,327 | -0.02(-3.45%) |
Nov 19, 2019 | 0.4400 | 0.4425 | 0.4250 | 0.4400 | 41,400 | +0.01(+1.97%) |
Nov 18, 2019 | 0.4204 | 0.4483 | 0.4100 | 0.4315 | 56,487 | +0.01(+2.79%) |
Nov 15, 2019 | 0.4041 | 0.4405 | 0.4000 | 0.4198 | 111,500 | +0.03(+7.92%) |
Nov 14, 2019 | 0.3950 | 0.4050 | 0.3890 | 0.3890 | 5,380 | -0.01(-1.89%) |
Nov 13, 2019 | 0.4000 | 0.4000 | 0.3818 | 0.3965 | 13,250 | -0.01(-1.98%) |
Nov 12, 2019 | 0.3940 | 0.4045 | 0.3795 | 0.4045 | 35,612 | +0.02(+3.90%) |
Nov 11, 2019 | 0.3958 | 0.3958 | 0.3893 | 0.3893 | 9,675 | -0.01(-1.59%) |
Nov 08, 2019 | 0.3958 | 0.3958 | 0.3956 | 0.3956 | 3,500 | -0.01(-3.04%) |
Nov 07, 2019 | 0.4214 | 0.4300 | 0.3891 | 0.4080 | 41,597 | +0.02(+4.08%) |
Nov 06, 2019 | 0.4250 | 0.4320 | 0.3910 | 0.3920 | 20,202 | -0.02(-4.92%) |
Nov 05, 2019 | 0.4600 | 0.4600 | 0.4123 | 0.4123 | 49,125 | -0.04(-9.19%) |
Nov 04, 2019 | 0.4320 | 0.4540 | 0.4200 | 0.4540 | 111,575 | +0.02(+3.68%) |