Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7200 | 0.7650 | 0.7122 | 0.7459 | 513,900 | +0.03(+4.76%) |
Jan 30, 2020 | 0.7100 | 0.7199 | 0.7050 | 0.7120 | 141,611 | -0.01(-1.11%) |
Jan 29, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 86,388 | +0.01(+1.41%) |
Jan 28, 2020 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 87,571 | +0.00(+0.44%) |
Jan 27, 2020 | 0.7000 | 0.7548 | 0.6901 | 0.7069 | 263,939 | +0.00(+0.60%) |
Jan 24, 2020 | 0.7040 | 0.7200 | 0.6825 | 0.7027 | 174,300 | -0.00(-0.23%) |
Jan 23, 2020 | 0.7150 | 0.7150 | 0.6600 | 0.7043 | 197,911 | +0.03(+5.12%) |
Jan 22, 2020 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 199,330 | -0.03(-4.29%) |
Jan 21, 2020 | 0.7400 | 0.7400 | 0.6500 | 0.7000 | 247,397 | -0.02(-3.38%) |
Jan 17, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7245 | 520,800 | +0.05(+7.30%) |
Jan 16, 2020 | 0.7100 | 0.7274 | 0.6500 | 0.6752 | 279,337 | -0.02(-3.54%) |
Jan 15, 2020 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | 759,048 | +0.11(+19.01%) |
Jan 14, 2020 | 0.5300 | 0.5900 | 0.5300 | 0.5882 | 233,389 | +0.03(+5.96%) |
Jan 13, 2020 | 0.5400 | 0.5589 | 0.5250 | 0.5551 | 115,463 | -0.00(-0.57%) |
Jan 10, 2020 | 0.5552 | 0.5654 | 0.5200 | 0.5583 | 252,000 | -0.00(-0.30%) |
Jan 09, 2020 | 0.6000 | 0.6000 | 0.5100 | 0.5600 | 501,244 | +0.02(+3.70%) |
Jan 08, 2020 | 0.6500 | 0.7400 | 0.5100 | 0.5400 | 1,997,367 | +0.05(+9.31%) |
Jan 07, 2020 | 0.4850 | 0.4959 | 0.4610 | 0.4940 | 186,772 | -0.01(-1.20%) |
Jan 06, 2020 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 328,156 | +0.05(+10.13%) |
Jan 03, 2020 | 0.4500 | 0.4800 | 0.4180 | 0.4540 | 420,100 | +0.02(+5.39%) |
Jan 02, 2020 | 0.4450 | 0.4450 | 0.4102 | 0.4308 | 131,006 | -0.01(-2.40%) |
Dec 31, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4414 | 146,100 | +0.01(+2.65%) |
Dec 30, 2019 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 269,386 | -0.02(-4.44%) |
Dec 27, 2019 | 0.5100 | 0.5400 | 0.4200 | 0.4500 | 389,900 | -0.06(-11.76%) |
Dec 26, 2019 | 0.4000 | 0.5300 | 0.3700 | 0.5100 | 820,283 | +0.12(+30.00%) |
Dec 24, 2019 | 0.3875 | 0.3950 | 0.3800 | 0.3923 | 144,700 | +0.01(+1.87%) |
Dec 23, 2019 | 0.3882 | 0.3900 | 0.3590 | 0.3851 | 103,441 | -0.00(-0.80%) |
Dec 20, 2019 | 0.3714 | 0.4000 | 0.3640 | 0.3882 | 154,400 | +0.02(+6.65%) |
Dec 19, 2019 | 0.3677 | 0.3783 | 0.3603 | 0.3640 | 77,509 | -0.01(-1.62%) |
Dec 18, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 102,161 | -0.01(-2.66%) |
Dec 17, 2019 | 0.3862 | 0.4005 | 0.3750 | 0.3801 | 94,840 | -0.00(-0.42%) |
Dec 16, 2019 | 0.3800 | 0.4100 | 0.3700 | 0.3817 | 202,295 | -0.02(-5.80%) |
Dec 13, 2019 | 0.4120 | 0.4120 | 0.3950 | 0.4052 | 96,700 | -0.01(-3.02%) |
Dec 12, 2019 | 0.4100 | 0.4194 | 0.3903 | 0.4178 | 128,563 | +0.02(+4.01%) |
Dec 11, 2019 | 0.4200 | 0.4299 | 0.3700 | 0.4017 | 106,484 | -0.03(-6.58%) |
Dec 10, 2019 | 0.4400 | 0.4400 | 0.3700 | 0.4300 | 192,194 | +0.02(+4.27%) |
Dec 09, 2019 | 0.3762 | 0.4200 | 0.3500 | 0.4124 | 323,983 | +0.05(+15.10%) |
Dec 06, 2019 | 0.4600 | 0.4600 | 0.3533 | 0.3583 | 328,900 | -0.08(-18.57%) |
Dec 05, 2019 | 0.4900 | 0.5100 | 0.4000 | 0.4400 | 431,342 | -0.02(-4.35%) |
Dec 04, 2019 | 0.4000 | 0.5800 | 0.3822 | 0.4600 | 1,308,672 | +0.10(+27.78%) |
Dec 03, 2019 | 0.3000 | 0.3700 | 0.2700 | 0.3600 | 631,612 | +0.06(+20.00%) |
Dec 02, 2019 | 0.2700 | 0.3300 | 0.2600 | 0.3000 | 720,398 | +0.02(+7.14%) |
Nov 29, 2019 | 0.3100 | 0.3200 | 0.2300 | 0.2800 | 563,600 | -0.05(-16.42%) |
Nov 27, 2019 | 0.3360 | 0.3400 | 0.3150 | 0.3350 | 296,920 | +0.01(+3.88%) |
Nov 26, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3225 | 220,543 | +0.00(+0.47%) |
Nov 25, 2019 | 0.3495 | 0.3650 | 0.2785 | 0.3210 | 865,366 | -0.07(-17.05%) |
Nov 22, 2019 | 0.3760 | 0.4100 | 0.3715 | 0.3870 | 235,820 | -0.01(-3.25%) |
Nov 21, 2019 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 166,412 | -0.01(-2.44%) |
Nov 20, 2019 | 0.4150 | 0.4350 | 0.4055 | 0.4100 | 310,494 | +0.00(+0.00%) |
Nov 19, 2019 | 0.4255 | 0.4255 | 0.4000 | 0.4100 | 230,221 | +0.01(+3.14%) |
Nov 18, 2019 | 0.4450 | 0.4450 | 0.3835 | 0.3975 | 569,313 | -0.04(-8.62%) |
Nov 15, 2019 | 0.4500 | 0.4545 | 0.4205 | 0.4350 | 303,600 | -0.01(-1.81%) |
Nov 14, 2019 | 0.4400 | 0.4500 | 0.4375 | 0.4430 | 131,525 | -0.00(-0.89%) |
Nov 13, 2019 | 0.4500 | 0.4610 | 0.4400 | 0.4470 | 184,142 | -0.00(-0.67%) |
Nov 12, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 254,186 | +0.00(+0.00%) |
Nov 11, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 115,095 | +0.02(+5.63%) |
Nov 08, 2019 | 0.4250 | 0.4500 | 0.4250 | 0.4260 | 295,360 | -0.01(-2.74%) |
Nov 07, 2019 | 0.4485 | 0.4700 | 0.4380 | 0.4380 | 287,645 | -0.01(-2.67%) |
Nov 06, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 170,929 | +0.00(+0.78%) |
Nov 05, 2019 | 0.4495 | 0.4600 | 0.4425 | 0.4465 | 201,497 | -0.00(-0.78%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 216,732 | +0.01(+2.51%) |