Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6900 | 0.7300 | 0.6800 | 0.6800 | 213,588 | -0.02(-2.86%) |
Jan 30, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 147,258 | -0.01(-1.41%) |
Jan 29, 2020 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 63,438 | +0.01(+1.43%) |
Jan 28, 2020 | 0.7100 | 0.7200 | 0.6700 | 0.7000 | 250,993 | -0.03(-4.11%) |
Jan 27, 2020 | 0.7400 | 0.7500 | 0.6900 | 0.7300 | 122,576 | +0.00(+0.00%) |
Jan 24, 2020 | 0.7200 | 0.7500 | 0.6700 | 0.7300 | 271,900 | +0.02(+2.82%) |
Jan 23, 2020 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | 396,597 | -0.04(-5.33%) |
Jan 22, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 388,016 | -0.03(-3.85%) |
Jan 21, 2020 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 154,377 | +0.01(+1.30%) |
Jan 20, 2020 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 105,851 | -0.04(-4.94%) |
Jan 17, 2020 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 80,214 | +0.00(+0.00%) |
Jan 16, 2020 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | 113,516 | +0.03(+3.85%) |
Jan 15, 2020 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 114,667 | -0.03(-3.70%) |
Jan 14, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 98,229 | +0.01(+1.25%) |
Jan 13, 2020 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 248,978 | -0.06(-6.98%) |
Jan 10, 2020 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 22,786 | -0.02(-2.27%) |
Jan 09, 2020 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 68,313 | +0.00(+0.00%) |
Jan 08, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 35,396 | -0.01(-1.12%) |
Jan 07, 2020 | 0.9000 | 0.9300 | 0.8700 | 0.8900 | 66,086 | +0.03(+3.49%) |
Jan 06, 2020 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 206,071 | -0.04(-4.44%) |
Jan 03, 2020 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 146,156 | -0.05(-5.26%) |
Jan 02, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 125,000 | -0.03(-3.06%) |
Dec 31, 2019 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.05(+5.38%) | |
Dec 30, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 121,135 | +0.01(+1.09%) |
Dec 27, 2019 | 0.9700 | 0.9900 | 0.9100 | 0.9200 | 103,617 | -0.07(-7.07%) |
Dec 24, 2019 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 1.050 | 1.140 | 0.9700 | 0.9900 | 195,862 | -0.01(-1.00%) |
Dec 20, 2019 | 0.9400 | 1.080 | 0.9400 | 1.000 | 97,970 | +0.06(+6.38%) |
Dec 19, 2019 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | 104,017 | +0.04(+4.44%) |
Dec 18, 2019 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 60,818 | +0.00(+0.00%) |
Dec 17, 2019 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 76,280 | -0.01(-1.10%) |
Dec 16, 2019 | 0.9600 | 0.9600 | 0.8900 | 0.9100 | 139,807 | -0.06(-6.19%) |
Dec 13, 2019 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 32,395 | +0.02(+2.11%) |
Dec 12, 2019 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 21,725 | +0.02(+2.15%) |
Dec 11, 2019 | 0.9400 | 0.9600 | 0.9300 | 0.9300 | 40,725 | -0.01(-1.06%) |
Dec 10, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 26,570 | -0.02(-2.08%) |
Dec 09, 2019 | 1.000 | 1.000 | 0.9600 | 0.9600 | 34,182 | -0.04(-4.00%) |
Dec 06, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 25,620 | -0.04(-3.85%) |
Dec 05, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 32,500 | +0.04(+4.00%) |
Dec 04, 2019 | 1.010 | 1.040 | 0.9800 | 1.000 | 60,235 | +0.01(+1.01%) |
Dec 03, 2019 | 1.030 | 1.030 | 0.9500 | 0.9900 | 56,096 | +0.01(+1.02%) |
Dec 02, 2019 | 0.9300 | 1.000 | 0.9300 | 0.9800 | 18,139 | +0.02(+2.08%) |
Nov 29, 2019 | 0.9600 | 1.020 | 0.9400 | 0.9600 | 44,162 | +0.04(+4.35%) |
Nov 28, 2019 | 0.9600 | 0.9700 | 0.9200 | 0.9200 | 7,250 | -0.05(-5.15%) |
Nov 27, 2019 | 0.9100 | 0.9700 | 0.9100 | 0.9700 | 8,950 | +0.05(+5.43%) |
Nov 26, 2019 | 0.9300 | 0.9700 | 0.9200 | 0.9200 | 35,082 | -0.03(-3.16%) |
Nov 25, 2019 | 1.060 | 1.060 | 0.9400 | 0.9500 | 59,982 | -0.05(-5.00%) |
Nov 22, 2019 | 1.030 | 1.110 | 0.9900 | 1.000 | 101,351 | -0.02(-1.96%) |
Nov 21, 2019 | 1.040 | 1.040 | 0.9800 | 1.020 | 33,265 | +0.02(+2.00%) |
Nov 20, 2019 | 0.8900 | 1.120 | 0.8900 | 1.000 | 176,450 | +0.13(+14.94%) |
Nov 19, 2019 | 0.8300 | 0.8700 | 0.8100 | 0.8700 | 146,978 | +0.07(+8.75%) |
Nov 18, 2019 | 0.8900 | 0.9100 | 0.8000 | 0.8000 | 298,210 | -0.13(-13.98%) |
Nov 15, 2019 | 0.9800 | 0.9800 | 0.8800 | 0.9300 | 174,680 | -0.05(-5.10%) |
Nov 14, 2019 | 1.010 | 1.010 | 0.9700 | 0.9800 | 38,876 | +0.00(+0.00%) |
Nov 13, 2019 | 1.050 | 1.050 | 0.9400 | 0.9800 | 81,690 | -0.02(-2.00%) |
Nov 12, 2019 | 1.090 | 1.120 | 0.9300 | 1.000 | 447,346 | -0.10(-9.09%) |
Nov 11, 2019 | 1.190 | 1.210 | 1.100 | 1.100 | 128,883 | -0.07(-5.98%) |
Nov 08, 2019 | 1.200 | 1.200 | 1.150 | 1.170 | 85,114 | +0.02(+1.74%) |
Nov 07, 2019 | 1.200 | 1.220 | 1.130 | 1.150 | 133,949 | -0.03(-2.54%) |
Nov 06, 2019 | 1.160 | 1.200 | 1.140 | 1.180 | 139,886 | +0.08(+7.27%) |
Nov 05, 2019 | 1.150 | 1.290 | 1.060 | 1.100 | 767,770 | -0.40(-26.67%) |
Nov 04, 2019 | 1.430 | 1.500 | 1.390 | 1.500 | 131,454 | +0.05(+3.45%) |