Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.5200 | 0.5398 | 0.4810 | 0.5200 | 100,800 | +0.00(+0.04%) |
Nov 27, 2019 | 0.5000 | 0.5399 | 0.4800 | 0.5198 | 141,600 | +0.01(+1.92%) |
Nov 26, 2019 | 0.5100 | 0.5700 | 0.5000 | 0.5100 | 204,243 | -0.02(-3.77%) |
Nov 25, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 188,980 | -0.01(-2.25%) |
Nov 22, 2019 | 0.5450 | 0.5900 | 0.5212 | 0.5422 | 199,700 | -0.01(-1.42%) |
Nov 21, 2019 | 0.5500 | 0.5700 | 0.5156 | 0.5500 | 264,696 | +0.06(+12.24%) |
Nov 20, 2019 | 0.5989 | 0.5989 | 0.4412 | 0.4900 | 931,598 | -0.16(-24.62%) |
Nov 19, 2019 | 0.6700 | 0.6899 | 0.6213 | 0.6500 | 135,907 | -0.02(-3.00%) |
Nov 18, 2019 | 0.6562 | 0.6899 | 0.6411 | 0.6701 | 101,988 | +0.02(+3.76%) |
Nov 15, 2019 | 0.6600 | 0.6700 | 0.6100 | 0.6458 | 44,400 | +0.02(+2.62%) |
Nov 14, 2019 | 0.7200 | 0.7200 | 0.6085 | 0.6293 | 123,169 | -0.06(-8.80%) |
Nov 13, 2019 | 0.6819 | 0.6999 | 0.6600 | 0.6900 | 45,683 | +0.01(+1.50%) |
Nov 12, 2019 | 0.7000 | 0.7000 | 0.6410 | 0.6798 | 96,648 | -0.01(-1.48%) |
Nov 11, 2019 | 0.6800 | 0.6900 | 0.6400 | 0.6900 | 47,057 | +0.02(+3.51%) |
Nov 08, 2019 | 0.6471 | 0.7300 | 0.6000 | 0.6666 | 560,500 | +0.05(+7.52%) |
Nov 07, 2019 | 0.5900 | 0.6400 | 0.5900 | 0.6200 | 133,444 | +0.02(+3.33%) |
Nov 06, 2019 | 0.5695 | 0.6050 | 0.5600 | 0.6000 | 114,408 | +0.02(+3.99%) |
Nov 05, 2019 | 0.5550 | 0.5800 | 0.5500 | 0.5770 | 185,183 | +0.02(+3.28%) |
Nov 04, 2019 | 0.5420 | 0.5799 | 0.5420 | 0.5587 | 149,834 | +0.01(+1.58%) |
Nov 01, 2019 | 0.5500 | 0.5599 | 0.5500 | 0.5500 | 63,100 | +0.00(+0.00%) |
Oct 31, 2019 | 0.5600 | 0.5600 | 0.5495 | 0.5500 | 420,978 | -0.01(-1.61%) |
Oct 30, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5590 | 21,837 | +0.01(+1.64%) |
Oct 29, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 78,376 | -0.01(-1.93%) |
Oct 28, 2019 | 0.5500 | 0.5800 | 0.5403 | 0.5608 | 471,596 | +0.01(+0.99%) |
Oct 25, 2019 | 0.5400 | 0.5800 | 0.5020 | 0.5553 | 382,300 | -0.00(-0.84%) |
Oct 24, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 206,969 | -0.00(-0.76%) |
Oct 23, 2019 | 0.5520 | 0.5700 | 0.5365 | 0.5643 | 97,401 | -0.01(-1.00%) |
Oct 22, 2019 | 0.5380 | 0.5700 | 0.5380 | 0.5700 | 40,081 | +0.03(+6.11%) |
Oct 21, 2019 | 0.5400 | 0.5750 | 0.5350 | 0.5372 | 114,932 | -0.01(-1.25%) |
Oct 18, 2019 | 0.5569 | 0.5750 | 0.5400 | 0.5440 | 53,500 | -0.02(-3.25%) |
Oct 17, 2019 | 0.5633 | 0.5700 | 0.5502 | 0.5623 | 27,003 | -0.01(-1.35%) |
Oct 16, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 29,507 | +0.01(+1.77%) |
Oct 15, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 85,942 | -0.01(-1.43%) |
Oct 14, 2019 | 0.5318 | 0.5800 | 0.5115 | 0.5682 | 171,346 | +0.04(+7.67%) |
Oct 11, 2019 | 0.4920 | 0.5500 | 0.4920 | 0.5277 | 193,100 | +0.02(+4.62%) |
Oct 10, 2019 | 0.5000 | 0.5200 | 0.4300 | 0.5044 | 420,203 | +0.01(+2.25%) |
Oct 09, 2019 | 0.5051 | 0.5350 | 0.4825 | 0.4933 | 260,358 | -0.01(-1.81%) |
Oct 08, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5024 | 124,749 | +0.01(+2.53%) |
Oct 07, 2019 | 0.5300 | 0.5473 | 0.4804 | 0.4900 | 351,494 | -0.04(-6.70%) |
Oct 04, 2019 | 0.5630 | 0.5699 | 0.5240 | 0.5252 | 424,500 | -0.03(-6.23%) |
Oct 03, 2019 | 0.5400 | 0.5795 | 0.5400 | 0.5601 | 15,169 | +0.02(+3.72%) |
Oct 02, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 184,057 | -0.02(-4.41%) |
Oct 01, 2019 | 0.5600 | 0.5879 | 0.5500 | 0.5649 | 35,492 | +0.00(+0.87%) |
Sep 30, 2019 | 0.5900 | 0.5900 | 0.5321 | 0.5600 | 133,574 | -0.01(-2.15%) |
Sep 27, 2019 | 0.5800 | 0.5919 | 0.5700 | 0.5723 | 128,400 | -0.00(-0.80%) |
Sep 26, 2019 | 0.5731 | 0.5919 | 0.5600 | 0.5769 | 141,007 | +0.01(+1.21%) |
Sep 25, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 277,227 | -0.01(-1.72%) |
Sep 24, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 106,685 | +0.01(+1.58%) |
Sep 23, 2019 | 0.5810 | 0.5810 | 0.5600 | 0.5710 | 165,307 | +0.00(+0.18%) |
Sep 20, 2019 | 0.5786 | 0.5810 | 0.5603 | 0.5700 | 75,200 | +0.00(+0.33%) |
Sep 19, 2019 | 0.5923 | 0.6000 | 0.5600 | 0.5681 | 272,247 | -0.01(-2.05%) |
Sep 18, 2019 | 0.6000 | 0.6010 | 0.5800 | 0.5800 | 77,268 | -0.02(-2.54%) |
Sep 17, 2019 | 0.5602 | 0.6200 | 0.5600 | 0.5951 | 94,833 | -0.02(-3.83%) |
Sep 16, 2019 | 0.6280 | 0.6280 | 0.5834 | 0.6188 | 70,214 | -0.00(-0.18%) |
Sep 13, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6199 | 119,600 | +0.02(+2.80%) |
Sep 12, 2019 | 0.5785 | 0.6100 | 0.5505 | 0.6030 | 164,805 | +0.01(+2.20%) |
Sep 11, 2019 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 133,878 | +0.02(+2.84%) |
Sep 10, 2019 | 0.5800 | 0.6000 | 0.5511 | 0.5737 | 212,033 | -0.03(-4.38%) |
Sep 09, 2019 | 0.6300 | 0.6400 | 0.5700 | 0.6000 | 252,006 | -0.02(-3.23%) |
Sep 06, 2019 | 0.6400 | 0.6598 | 0.6000 | 0.6200 | 249,300 | -0.01(-1.59%) |
Sep 05, 2019 | 0.6000 | 0.6700 | 0.5900 | 0.6300 | 1,606,282 | +0.06(+10.53%) |
Sep 04, 2019 | 0.5500 | 0.6000 | 0.5200 | 0.5700 | 471,669 | +0.02(+3.64%) |