Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5370 | 0.5400 | 0.5301 | 0.5400 | 13,000 | -0.00(-0.42%) |
Jan 30, 2020 | 0.5332 | 0.5540 | 0.5300 | 0.5423 | 44,945 | -0.02(-3.16%) |
Jan 29, 2020 | 0.5300 | 0.5600 | 0.5200 | 0.5600 | 20,569 | +0.02(+4.09%) |
Jan 28, 2020 | 0.5800 | 0.5873 | 0.5202 | 0.5380 | 126,978 | -0.04(-7.24%) |
Jan 27, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 82,320 | -0.04(-7.07%) |
Jan 24, 2020 | 0.6500 | 0.6676 | 0.5900 | 0.6241 | 68,100 | -0.04(-5.43%) |
Jan 23, 2020 | 0.6600 | 0.6699 | 0.6250 | 0.6599 | 22,211 | +0.00(+0.32%) |
Jan 22, 2020 | 0.6700 | 0.6780 | 0.6240 | 0.6578 | 92,057 | -0.01(-2.11%) |
Jan 21, 2020 | 0.7100 | 0.7300 | 0.5568 | 0.6720 | 182,152 | -0.04(-6.01%) |
Jan 17, 2020 | 0.7120 | 0.7263 | 0.6792 | 0.7150 | 34,400 | +0.01(+1.78%) |
Jan 16, 2020 | 0.7000 | 0.7100 | 0.6701 | 0.7025 | 58,121 | +0.01(+1.08%) |
Jan 15, 2020 | 0.7100 | 0.7200 | 0.6940 | 0.6950 | 17,251 | +0.01(+0.72%) |
Jan 14, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 75,321 | -0.02(-2.82%) |
Jan 13, 2020 | 0.7100 | 0.7189 | 0.6900 | 0.7100 | 42,617 | -0.01(-1.16%) |
Jan 10, 2020 | 0.7900 | 0.8000 | 0.6700 | 0.7183 | 141,200 | -0.03(-4.23%) |
Jan 09, 2020 | 0.7300 | 0.7600 | 0.7001 | 0.7500 | 64,684 | +0.02(+2.74%) |
Jan 08, 2020 | 0.7300 | 0.7800 | 0.7000 | 0.7300 | 36,864 | +0.01(+0.69%) |
Jan 07, 2020 | 0.7000 | 0.7990 | 0.7000 | 0.7250 | 38,046 | +0.00(+0.68%) |
Jan 06, 2020 | 0.8200 | 0.8201 | 0.7200 | 0.7201 | 73,773 | -0.10(-11.82%) |
Jan 03, 2020 | 0.8200 | 0.8701 | 0.8000 | 0.8166 | 192,000 | +0.10(+13.42%) |
Jan 02, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 33,389 | +0.02(+2.86%) |
Dec 31, 2019 | 0.7200 | 0.7700 | 0.6900 | 0.7000 | 48,100 | -0.02(-3.25%) |
Dec 30, 2019 | 0.7900 | 0.7900 | 0.6801 | 0.7235 | 33,893 | +0.03(+4.86%) |
Dec 27, 2019 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 49,900 | -0.03(-4.17%) |
Dec 26, 2019 | 0.7696 | 0.7886 | 0.7000 | 0.7200 | 45,901 | -0.02(-3.03%) |
Dec 24, 2019 | 0.8800 | 0.8800 | 0.7425 | 0.7425 | 53,300 | -0.11(-12.65%) |
Dec 23, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8500 | 16,991 | +0.01(+1.19%) |
Dec 20, 2019 | 0.7700 | 0.8500 | 0.7320 | 0.8400 | 12,000 | +0.04(+5.00%) |
Dec 19, 2019 | 0.7600 | 0.8100 | 0.7600 | 0.8000 | 25,928 | +0.01(+1.38%) |
Dec 18, 2019 | 0.7820 | 0.7891 | 0.7605 | 0.7891 | 5,760 | +0.00(+0.00%) |
Dec 17, 2019 | 0.8000 | 0.8000 | 0.7321 | 0.7891 | 20,876 | +0.01(+0.96%) |
Dec 16, 2019 | 0.7500 | 0.7816 | 0.7500 | 0.7816 | 7,775 | +0.03(+4.21%) |
Dec 13, 2019 | 0.7700 | 0.7869 | 0.7500 | 0.7500 | 25,100 | -0.05(-6.25%) |
Dec 12, 2019 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 10,233 | +0.00(+0.50%) |
Dec 11, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7960 | 9,027 | -0.00(-0.50%) |
Dec 10, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 5,798 | -0.04(-4.31%) |
Dec 09, 2019 | 0.8000 | 0.8360 | 0.7500 | 0.8360 | 13,039 | +0.04(+4.50%) |
Dec 06, 2019 | 0.7500 | 0.8139 | 0.7500 | 0.8000 | 19,800 | +0.00(+0.41%) |
Dec 05, 2019 | 0.8000 | 0.8499 | 0.7500 | 0.7967 | 19,130 | -0.00(-0.41%) |
Dec 04, 2019 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 12,964 | -0.01(-0.87%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8070 | 10,845 | +0.04(+4.68%) |
Dec 02, 2019 | 0.7739 | 0.8000 | 0.7709 | 0.7709 | 9,643 | +0.00(+0.12%) |
Nov 29, 2019 | 0.7550 | 0.7895 | 0.7300 | 0.7700 | 42,800 | +0.02(+2.68%) |
Nov 27, 2019 | 0.7499 | 0.7539 | 0.7201 | 0.7499 | 29,300 | +0.01(+2.01%) |
Nov 26, 2019 | 0.7400 | 0.7500 | 0.7200 | 0.7351 | 51,372 | -0.01(-0.76%) |
Nov 25, 2019 | 0.7300 | 0.7575 | 0.7300 | 0.7407 | 68,214 | +0.01(+1.47%) |
Nov 22, 2019 | 0.7568 | 0.8050 | 0.7253 | 0.7300 | 71,600 | +0.00(+0.00%) |
Nov 21, 2019 | 0.8500 | 0.8500 | 0.7120 | 0.7300 | 47,423 | -0.12(-13.89%) |
Nov 20, 2019 | 0.9100 | 0.9100 | 0.8478 | 0.8478 | 12,655 | -0.06(-6.84%) |
Nov 19, 2019 | 0.8650 | 0.9100 | 0.8318 | 0.9100 | 32,121 | +0.06(+6.56%) |
Nov 18, 2019 | 0.8500 | 0.8978 | 0.8300 | 0.8540 | 13,689 | -0.03(-3.10%) |
Nov 15, 2019 | 0.9000 | 0.9100 | 0.8500 | 0.8813 | 96,300 | -0.02(-2.08%) |
Nov 14, 2019 | 0.8690 | 0.9100 | 0.8650 | 0.9000 | 5,382 | +0.03(+3.57%) |
Nov 13, 2019 | 0.8690 | 0.8690 | 0.8510 | 0.8690 | 28,129 | +0.02(+2.24%) |
Nov 12, 2019 | 0.8800 | 0.9400 | 0.8200 | 0.8500 | 17,507 | -0.07(-7.17%) |
Nov 11, 2019 | 0.9500 | 1.020 | 0.7704 | 0.9157 | 114,264 | -0.02(-1.70%) |
Nov 08, 2019 | 0.9500 | 0.9500 | 0.8920 | 0.9315 | 16,200 | +0.01(+1.20%) |
Nov 07, 2019 | 0.9430 | 0.9500 | 0.8945 | 0.9205 | 55,234 | -0.02(-1.90%) |
Nov 06, 2019 | 0.9500 | 0.9500 | 0.8643 | 0.9383 | 18,554 | -0.00(-0.18%) |
Nov 05, 2019 | 0.9400 | 0.9500 | 0.8600 | 0.9400 | 33,556 | -0.01(-0.54%) |
Nov 04, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9451 | 34,798 | +0.03(+3.29%) |