Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 69,800 | -0.01(-1.60%) |
Jan 30, 2020 | 0.8000 | 0.8000 | 0.7520 | 0.7520 | 34,332 | -0.05(-6.00%) |
Jan 29, 2020 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 12,550 | +0.00(+0.00%) |
Jan 28, 2020 | 0.7900 | 0.8704 | 0.7900 | 0.8000 | 9,761 | +0.01(+1.27%) |
Jan 27, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 20,861 | -0.06(-7.06%) |
Jan 24, 2020 | 0.9640 | 0.9640 | 0.8400 | 0.8500 | 39,100 | +0.01(+1.19%) |
Jan 23, 2020 | 0.8885 | 0.8900 | 0.8400 | 0.8400 | 24,103 | -0.13(-13.40%) |
Jan 22, 2020 | 1.020 | 1.020 | 0.9700 | 0.9700 | 14,310 | -0.02(-1.52%) |
Jan 21, 2020 | 1.080 | 1.100 | 0.9850 | 0.9850 | 10,209 | -0.06(-5.29%) |
Jan 17, 2020 | 1.100 | 1.100 | 0.9850 | 1.040 | 24,100 | +0.06(+6.12%) |
Jan 16, 2020 | 0.9200 | 1.010 | 0.8900 | 0.9800 | 18,314 | +0.03(+3.16%) |
Jan 15, 2020 | 0.9200 | 0.9500 | 0.8985 | 0.9500 | 16,329 | +0.07(+7.95%) |
Jan 14, 2020 | 0.8600 | 0.8900 | 0.8399 | 0.8800 | 36,068 | +0.02(+2.33%) |
Jan 13, 2020 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | 5,205 | -0.01(-1.15%) |
Jan 10, 2020 | 0.8350 | 0.8800 | 0.8350 | 0.8700 | 31,600 | +0.05(+6.38%) |
Jan 09, 2020 | 0.8400 | 0.8500 | 0.8178 | 0.8178 | 2,400 | -0.02(-2.63%) |
Jan 08, 2020 | 0.8700 | 0.8700 | 0.8178 | 0.8399 | 7,167 | -0.01(-1.19%) |
Jan 07, 2020 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 7,549 | -0.02(-2.30%) |
Jan 06, 2020 | 0.8400 | 0.8734 | 0.8400 | 0.8700 | 46,714 | +0.00(+0.00%) |
Jan 03, 2020 | 0.8600 | 0.8734 | 0.8600 | 0.8700 | 5,700 | +0.04(+4.82%) |
Jan 02, 2020 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 2,300 | +0.01(+1.22%) |
Dec 31, 2019 | 0.8200 | 0.8200 | 0.8200 | 86 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 6,519 | +0.00(+0.00%) |
Dec 27, 2019 | 0.8400 | 0.8700 | 0.8200 | 0.8200 | 14,200 | -0.02(-2.38%) |
Dec 26, 2019 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 2,225 | +0.02(+2.44%) |
Dec 24, 2019 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 3,000 | +0.03(+3.80%) |
Dec 23, 2019 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 7,227 | -0.03(-3.66%) |
Dec 20, 2019 | 0.8100 | 0.8200 | 0.7950 | 0.8200 | 4,100 | +0.01(+1.23%) |
Dec 19, 2019 | 0.8100 | 0.8200 | 0.8044 | 0.8100 | 8,810 | -0.01(-1.22%) |
Dec 18, 2019 | 0.8100 | 0.8291 | 0.7896 | 0.8200 | 11,784 | +0.01(+1.23%) |
Dec 17, 2019 | 0.8100 | 0.8400 | 0.8100 | 0.8100 | 1,846 | -0.04(-4.71%) |
Dec 16, 2019 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 7,635 | +0.01(+1.19%) |
Dec 13, 2019 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 5,400 | +0.03(+3.91%) |
Dec 12, 2019 | 0.8084 | 0.8084 | 0.8084 | 0.8084 | 1,118 | -0.03(-3.76%) |
Dec 11, 2019 | 0.8900 | 0.8900 | 0.8250 | 0.8400 | 12,134 | +0.00(+0.30%) |
Dec 10, 2019 | 0.8325 | 0.8375 | 0.8250 | 0.8375 | 1,517 | -0.05(-5.90%) |
Dec 09, 2019 | 0.8900 | 0.8900 | 0.8900 | 66 | +0.00(+0.00%) | |
Dec 06, 2019 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 1,900 | +0.03(+3.49%) |
Dec 05, 2019 | 0.8700 | 0.8725 | 0.8550 | 0.8600 | 7,930 | +0.01(+1.18%) |
Dec 04, 2019 | 0.8700 | 0.9500 | 0.8250 | 0.8500 | 155,306 | -0.07(-7.61%) |
Dec 03, 2019 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 3,562 | +0.03(+2.79%) |
Dec 02, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8950 | 5,000 | -0.02(-1.65%) |
Nov 29, 2019 | 0.9900 | 1.000 | 0.9100 | 0.9100 | 43,600 | +0.06(+7.06%) |
Nov 27, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 800 | +0.01(+1.19%) |
Nov 26, 2019 | 0.9000 | 0.9500 | 0.8400 | 0.8400 | 7,027 | -0.10(-10.64%) |
Nov 25, 2019 | 0.9759 | 0.9759 | 0.8500 | 0.9400 | 2,474 | +0.09(+10.59%) |
Nov 22, 2019 | 0.8600 | 0.9700 | 0.8500 | 0.8500 | 14,200 | -0.10(-10.53%) |
Nov 21, 2019 | 1.000 | 1.000 | 0.9500 | 0.9500 | 1,505 | +0.09(+10.34%) |
Nov 20, 2019 | 0.8700 | 0.9499 | 0.8610 | 0.8610 | 15,900 | +0.00(+0.12%) |
Nov 19, 2019 | 0.9398 | 0.9399 | 0.8600 | 0.8600 | 23,955 | -0.05(-5.49%) |
Nov 18, 2019 | 0.9200 | 0.9499 | 0.9100 | 0.9100 | 18,044 | -0.04(-3.73%) |
Nov 15, 2019 | 1.000 | 1.000 | 0.9453 | 0.9453 | 14,500 | -0.06(-6.41%) |
Nov 14, 2019 | 1.030 | 1.030 | 0.9400 | 1.010 | 15,734 | -0.02(-1.94%) |
Nov 12, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.07(+7.29%) | |
Nov 11, 2019 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 7,723 | -0.08(-7.69%) |
Nov 08, 2019 | 0.9600 | 1.120 | 0.9100 | 1.040 | 32,000 | +0.09(+9.47%) |
Nov 07, 2019 | 0.9755 | 0.9755 | 0.9500 | 0.9500 | 5,311 | +0.00(+0.20%) |
Nov 06, 2019 | 0.9762 | 0.9762 | 0.9100 | 0.9481 | 5,976 | -0.00(-0.20%) |
Nov 05, 2019 | 1.000 | 1.000 | 0.9100 | 0.9500 | 6,984 | +0.00(+0.00%) |
Nov 04, 2019 | 1.030 | 1.160 | 0.9400 | 0.9500 | 201,086 | -0.08(-7.77%) |