Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8125 | 0.8610 | 0.7717 | 0.8197 | 344,700 | -0.02(-2.83%) |
Jan 30, 2020 | 0.8700 | 0.9180 | 0.8125 | 0.8436 | 239,037 | -0.04(-4.61%) |
Jan 29, 2020 | 0.8501 | 0.9056 | 0.8469 | 0.8844 | 162,437 | +0.02(+2.37%) |
Jan 28, 2020 | 0.8460 | 0.8899 | 0.8200 | 0.8639 | 202,337 | +0.02(+2.12%) |
Jan 27, 2020 | 0.8115 | 0.9195 | 0.8047 | 0.8460 | 341,894 | +0.01(+0.88%) |
Jan 24, 2020 | 0.8500 | 0.8660 | 0.8200 | 0.8386 | 211,100 | +0.01(+1.04%) |
Jan 23, 2020 | 0.8533 | 0.8700 | 0.8146 | 0.8300 | 185,880 | -0.03(-3.49%) |
Jan 22, 2020 | 0.8567 | 0.8783 | 0.8350 | 0.8600 | 144,393 | +0.00(+0.00%) |
Jan 21, 2020 | 0.8600 | 0.8926 | 0.8100 | 0.8600 | 382,991 | -0.00(-0.24%) |
Jan 17, 2020 | 0.8304 | 0.8899 | 0.8298 | 0.8621 | 267,100 | +0.04(+5.06%) |
Jan 16, 2020 | 0.8021 | 0.8550 | 0.8021 | 0.8206 | 101,891 | +0.02(+2.57%) |
Jan 15, 2020 | 0.8000 | 0.8400 | 0.8000 | 0.8000 | 151,257 | +0.00(+0.24%) |
Jan 14, 2020 | 0.8277 | 0.8798 | 0.7915 | 0.7981 | 575,617 | -0.01(-1.57%) |
Jan 13, 2020 | 0.7776 | 0.8500 | 0.7500 | 0.8108 | 368,354 | +0.03(+4.27%) |
Jan 10, 2020 | 0.7672 | 0.8003 | 0.7029 | 0.7776 | 618,300 | -0.00(-0.31%) |
Jan 09, 2020 | 0.8000 | 0.8230 | 0.6915 | 0.7800 | 652,993 | +0.01(+1.00%) |
Jan 08, 2020 | 0.8833 | 0.9200 | 0.7538 | 0.7723 | 855,642 | -0.12(-12.99%) |
Jan 07, 2020 | 0.8800 | 0.9530 | 0.8800 | 0.8876 | 253,942 | -0.07(-7.54%) |
Jan 06, 2020 | 0.9300 | 0.9640 | 0.8135 | 0.9600 | 737,430 | -0.03(-2.54%) |
Jan 03, 2020 | 0.9900 | 1.010 | 0.9400 | 0.9850 | 827,600 | -0.02(-1.50%) |
Jan 02, 2020 | 0.9700 | 1.020 | 0.9600 | 1.000 | 362,578 | +0.02(+2.30%) |
Dec 31, 2019 | 0.9400 | 1.010 | 0.9400 | 0.9775 | 415,400 | -0.01(-1.26%) |
Dec 30, 2019 | 0.9800 | 1.010 | 0.9100 | 0.9900 | 377,316 | +0.01(+1.32%) |
Dec 27, 2019 | 0.8859 | 0.9900 | 0.8300 | 0.9771 | 818,800 | +0.09(+9.85%) |
Dec 26, 2019 | 0.8200 | 0.8900 | 0.8025 | 0.8895 | 339,158 | +0.07(+9.07%) |
Dec 24, 2019 | 0.8451 | 0.8710 | 0.7925 | 0.8155 | 310,300 | -0.03(-4.06%) |
Dec 23, 2019 | 0.7900 | 0.8500 | 0.7700 | 0.8500 | 430,681 | +0.07(+8.57%) |
Dec 20, 2019 | 0.8500 | 1.030 | 0.7548 | 0.7829 | 2,852,500 | +0.03(+4.39%) |
Dec 19, 2019 | 0.7200 | 0.7600 | 0.6900 | 0.7500 | 335,815 | +0.03(+4.53%) |
Dec 18, 2019 | 0.7096 | 0.7350 | 0.7000 | 0.7175 | 535,934 | +0.00(+0.41%) |
Dec 17, 2019 | 0.7440 | 0.7440 | 0.7126 | 0.7146 | 239,189 | -0.03(-3.76%) |
Dec 16, 2019 | 0.7256 | 0.7499 | 0.7011 | 0.7425 | 471,895 | +0.01(+1.09%) |
Dec 13, 2019 | 0.7200 | 0.7571 | 0.7005 | 0.7345 | 593,100 | -0.02(-2.20%) |
Dec 12, 2019 | 0.7200 | 0.7574 | 0.6802 | 0.7510 | 724,750 | +0.03(+3.61%) |
Dec 11, 2019 | 0.7000 | 0.7300 | 0.6710 | 0.7248 | 255,231 | +0.04(+6.59%) |
Dec 10, 2019 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 381,921 | +0.01(+1.63%) |
Dec 09, 2019 | 0.6380 | 0.6700 | 0.6035 | 0.6691 | 361,994 | +0.03(+4.19%) |
Dec 06, 2019 | 0.6550 | 0.6550 | 0.6010 | 0.6422 | 247,100 | -0.01(-1.20%) |
Dec 05, 2019 | 0.6500 | 0.6700 | 0.6200 | 0.6500 | 417,466 | +0.01(+0.78%) |
Dec 04, 2019 | 0.6540 | 0.6779 | 0.6250 | 0.6450 | 433,165 | -0.01(-1.74%) |
Dec 03, 2019 | 0.6637 | 0.6680 | 0.6200 | 0.6564 | 444,957 | -0.01(-2.03%) |
Dec 02, 2019 | 0.6800 | 0.6850 | 0.6375 | 0.6700 | 445,713 | -0.01(-2.03%) |
Nov 29, 2019 | 0.6586 | 0.6849 | 0.6000 | 0.6839 | 223,000 | +0.04(+5.62%) |
Nov 27, 2019 | 0.6325 | 0.6599 | 0.5900 | 0.6475 | 275,700 | +0.00(+0.54%) |
Nov 26, 2019 | 0.5900 | 0.6475 | 0.5715 | 0.6440 | 279,956 | +0.01(+2.22%) |
Nov 25, 2019 | 0.5600 | 0.6500 | 0.5300 | 0.6300 | 574,475 | +0.07(+12.84%) |
Nov 22, 2019 | 0.5398 | 0.5850 | 0.5326 | 0.5583 | 502,100 | +0.02(+3.03%) |
Nov 21, 2019 | 0.5400 | 0.5550 | 0.5205 | 0.5419 | 466,653 | +0.02(+2.98%) |
Nov 20, 2019 | 0.5041 | 0.5650 | 0.5041 | 0.5262 | 322,456 | +0.02(+3.44%) |
Nov 19, 2019 | 0.5808 | 0.6000 | 0.4950 | 0.5087 | 604,369 | -0.05(-9.16%) |
Nov 18, 2019 | 0.6200 | 0.6600 | 0.5600 | 0.5600 | 363,223 | -0.05(-8.50%) |
Nov 15, 2019 | 0.6461 | 0.7210 | 0.5915 | 0.6120 | 946,700 | -0.03(-5.12%) |
Nov 14, 2019 | 0.6615 | 0.6868 | 0.6115 | 0.6450 | 646,237 | -0.02(-3.12%) |
Nov 13, 2019 | 0.7294 | 0.7600 | 0.6254 | 0.6658 | 669,062 | -0.05(-7.53%) |
Nov 12, 2019 | 0.7200 | 0.7800 | 0.7200 | 0.7200 | 408,600 | -0.03(-4.00%) |
Nov 11, 2019 | 0.7600 | 0.8100 | 0.7000 | 0.7500 | 716,993 | -0.01(-0.71%) |
Nov 08, 2019 | 0.7415 | 0.7800 | 0.6653 | 0.7554 | 782,100 | +0.01(+0.72%) |
Nov 07, 2019 | 0.7500 | 0.7800 | 0.6800 | 0.7500 | 401,307 | +0.02(+2.74%) |
Nov 06, 2019 | 0.6856 | 0.7615 | 0.6325 | 0.7300 | 530,482 | +0.04(+5.80%) |
Nov 05, 2019 | 0.6600 | 0.7200 | 0.6300 | 0.6900 | 403,362 | +0.00(+0.64%) |
Nov 04, 2019 | 0.6700 | 0.6939 | 0.6236 | 0.6856 | 767,443 | +0.05(+8.31%) |