Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8701 | 0.9198 | 0.8700 | 0.8701 | 45,200 | -0.07(-7.49%) |
Jan 30, 2020 | 0.9000 | 0.9450 | 0.8677 | 0.9405 | 19,106 | +0.04(+4.50%) |
Jan 29, 2020 | 0.9045 | 0.9259 | 0.9000 | 0.9000 | 8,998 | +0.00(+0.00%) |
Jan 28, 2020 | 0.8945 | 0.9000 | 0.8945 | 0.9000 | 3,139 | -0.01(-1.10%) |
Jan 27, 2020 | 0.8968 | 0.9699 | 0.8900 | 0.9100 | 43,239 | -0.02(-2.15%) |
Jan 24, 2020 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 9,300 | +0.02(+2.20%) |
Jan 23, 2020 | 0.9100 | 0.9499 | 0.9100 | 0.9100 | 3,955 | -0.02(-2.15%) |
Jan 22, 2020 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 1,713 | -0.02(-2.00%) |
Jan 21, 2020 | 0.9100 | 0.9500 | 0.9002 | 0.9490 | 4,007 | -0.00(-0.07%) |
Jan 17, 2020 | 0.9000 | 0.9497 | 0.9000 | 0.9497 | 2,900 | +0.02(+2.67%) |
Jan 16, 2020 | 0.8900 | 0.9500 | 0.8900 | 0.9250 | 23,092 | +0.04(+5.08%) |
Jan 15, 2020 | 0.9300 | 0.9500 | 0.8800 | 0.8803 | 5,462 | -0.04(-4.04%) |
Jan 14, 2020 | 0.9700 | 0.9700 | 0.9000 | 0.9174 | 1,713 | +0.01(+0.81%) |
Jan 13, 2020 | 0.9200 | 0.9200 | 0.8901 | 0.9100 | 13,201 | -0.00(-0.01%) |
Jan 10, 2020 | 0.9400 | 0.9800 | 0.9100 | 0.9101 | 21,200 | -0.02(-2.66%) |
Jan 09, 2020 | 0.9500 | 0.9600 | 0.9300 | 0.9350 | 2,826 | -0.01(-1.58%) |
Jan 08, 2020 | 0.9300 | 0.9500 | 0.9246 | 0.9500 | 6,300 | +0.03(+3.26%) |
Jan 07, 2020 | 0.9500 | 0.9550 | 0.9045 | 0.9200 | 6,949 | +0.00(+0.00%) |
Jan 06, 2020 | 0.8800 | 0.9797 | 0.8800 | 0.9200 | 11,070 | +0.04(+4.55%) |
Jan 03, 2020 | 0.9400 | 0.9500 | 0.8800 | 0.8800 | 49,900 | -0.01(-1.12%) |
Jan 02, 2020 | 0.8900 | 0.9800 | 0.8600 | 0.8900 | 5,633 | -0.00(-0.44%) |
Dec 31, 2019 | 0.8826 | 0.9299 | 0.8502 | 0.8939 | 79,400 | +0.01(+1.29%) |
Dec 30, 2019 | 0.8900 | 0.9199 | 0.8510 | 0.8825 | 105,256 | -0.01(-1.42%) |
Dec 27, 2019 | 0.8927 | 0.9399 | 0.8597 | 0.8952 | 98,600 | -0.02(-2.38%) |
Dec 26, 2019 | 0.8792 | 1.010 | 0.8792 | 0.9170 | 114,603 | +0.05(+5.40%) |
Dec 24, 2019 | 0.8327 | 0.8800 | 0.8140 | 0.8700 | 17,500 | +0.01(+1.41%) |
Dec 23, 2019 | 0.8421 | 0.8899 | 0.8100 | 0.8579 | 59,739 | -0.01(-1.39%) |
Dec 20, 2019 | 0.8500 | 0.9000 | 0.8300 | 0.8700 | 65,100 | -0.03(-3.18%) |
Dec 19, 2019 | 0.8700 | 0.9000 | 0.8510 | 0.8986 | 61,553 | +0.02(+2.11%) |
Dec 18, 2019 | 0.9300 | 0.9355 | 0.8800 | 0.8800 | 47,805 | -0.05(-5.38%) |
Dec 17, 2019 | 0.8710 | 0.9300 | 0.8710 | 0.9300 | 69,572 | +0.03(+3.33%) |
Dec 16, 2019 | 0.9100 | 0.9200 | 0.8751 | 0.9000 | 51,140 | -0.00(-0.54%) |
Dec 13, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.9049 | 34,500 | +0.01(+1.67%) |
Dec 12, 2019 | 0.9000 | 0.9300 | 0.8900 | 0.8900 | 44,352 | -0.02(-1.97%) |
Dec 11, 2019 | 0.9150 | 0.9200 | 0.8800 | 0.9079 | 21,401 | -0.02(-1.84%) |
Dec 10, 2019 | 0.8767 | 0.9249 | 0.8767 | 0.9249 | 32,207 | +0.02(+2.77%) |
Dec 09, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 34,138 | -0.04(-4.26%) |
Dec 06, 2019 | 0.9400 | 0.9600 | 0.8700 | 0.9400 | 21,600 | +0.02(+2.17%) |
Dec 05, 2019 | 0.9231 | 0.9400 | 0.8501 | 0.9200 | 31,562 | -0.02(-2.17%) |
Dec 04, 2019 | 0.9223 | 0.9700 | 0.9223 | 0.9404 | 35,000 | +0.00(+0.04%) |
Dec 03, 2019 | 0.9300 | 0.9795 | 0.9223 | 0.9400 | 40,232 | -0.02(-2.08%) |
Dec 02, 2019 | 0.9500 | 0.9800 | 0.9213 | 0.9600 | 23,909 | +0.03(+2.79%) |
Nov 29, 2019 | 0.9200 | 0.9339 | 0.9113 | 0.9339 | 7,500 | -0.02(-1.69%) |
Nov 27, 2019 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 31,100 | +0.00(+0.07%) |
Nov 26, 2019 | 0.9702 | 1.000 | 0.9350 | 0.9493 | 21,390 | -0.06(-6.01%) |
Nov 25, 2019 | 1.000 | 1.010 | 0.9600 | 1.010 | 19,547 | +0.02(+2.23%) |
Nov 22, 2019 | 0.9700 | 1.008 | 0.9100 | 0.9880 | 45,500 | +0.01(+0.82%) |
Nov 21, 2019 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 12,291 | +0.02(+2.08%) |
Nov 20, 2019 | 1.000 | 1.040 | 0.9600 | 0.9600 | 5,772 | -0.04(-4.00%) |
Nov 19, 2019 | 0.9500 | 1.000 | 0.9302 | 1.000 | 57,743 | +0.03(+3.09%) |
Nov 18, 2019 | 1.010 | 1.050 | 0.9648 | 0.9700 | 24,979 | -0.05(-4.65%) |
Nov 15, 2019 | 0.9712 | 1.085 | 0.9712 | 1.017 | 14,700 | -0.03(-3.11%) |
Nov 14, 2019 | 0.9871 | 1.050 | 0.9871 | 1.050 | 41,853 | +0.03(+2.94%) |
Nov 13, 2019 | 1.000 | 1.040 | 0.9500 | 1.020 | 85,137 | -0.13(-11.30%) |
Nov 12, 2019 | 1.160 | 1.160 | 1.140 | 1.150 | 6,028 | -0.01(-0.86%) |
Nov 11, 2019 | 1.130 | 1.160 | 1.130 | 1.160 | 5,623 | +0.03(+2.65%) |
Nov 08, 2019 | 1.100 | 1.160 | 1.100 | 1.130 | 12,100 | +0.00(+0.00%) |
Nov 07, 2019 | 1.170 | 1.180 | 1.125 | 1.130 | 34,965 | -0.02(-1.74%) |
Nov 06, 2019 | 1.155 | 1.180 | 1.100 | 1.150 | 21,114 | +0.00(+0.00%) |
Nov 05, 2019 | 1.100 | 1.160 | 1.100 | 1.150 | 62,480 | +0.03(+2.68%) |
Nov 04, 2019 | 1.090 | 1.180 | 1.090 | 1.120 | 18,990 | +0.00(+0.00%) |