Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6000 | 0.6000 | 0.5748 | 0.5890 | 251,700 | +0.02(+2.70%) |
Dec 30, 2019 | 0.5515 | 0.5869 | 0.5515 | 0.5735 | 245,230 | +0.00(+0.61%) |
Dec 27, 2019 | 0.6200 | 0.6200 | 0.5365 | 0.5700 | 528,700 | -0.05(-8.06%) |
Dec 26, 2019 | 0.5640 | 0.6200 | 0.5640 | 0.6200 | 539,422 | +0.07(+12.56%) |
Dec 24, 2019 | 0.5200 | 0.5696 | 0.5190 | 0.5508 | 565,000 | +0.04(+6.93%) |
Dec 23, 2019 | 0.5100 | 0.5199 | 0.5000 | 0.5151 | 175,057 | +0.01(+2.88%) |
Dec 20, 2019 | 0.5100 | 0.5200 | 0.4906 | 0.5007 | 213,200 | -0.02(-3.23%) |
Dec 19, 2019 | 0.5000 | 0.5193 | 0.4901 | 0.5174 | 98,672 | +0.02(+3.48%) |
Dec 18, 2019 | 0.5000 | 0.5111 | 0.4900 | 0.5000 | 236,779 | -0.01(-1.75%) |
Dec 17, 2019 | 0.5100 | 0.5200 | 0.5050 | 0.5089 | 134,399 | -0.01(-1.85%) |
Dec 16, 2019 | 0.5100 | 0.5300 | 0.5071 | 0.5185 | 243,554 | +0.00(+0.29%) |
Dec 13, 2019 | 0.5070 | 0.5200 | 0.5070 | 0.5170 | 187,400 | -0.00(-0.58%) |
Dec 12, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 187,819 | +0.02(+2.97%) |
Dec 11, 2019 | 0.4900 | 0.5098 | 0.4852 | 0.5050 | 226,256 | +0.02(+4.60%) |
Dec 10, 2019 | 0.4800 | 0.4999 | 0.4750 | 0.4828 | 245,693 | -0.02(-3.44%) |
Dec 09, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 235,143 | -0.02(-3.10%) |
Dec 06, 2019 | 0.5400 | 0.5422 | 0.5100 | 0.5160 | 151,800 | -0.02(-4.44%) |
Dec 05, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 183,907 | +0.01(+1.89%) |
Dec 04, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 252,676 | +0.01(+1.16%) |
Dec 03, 2019 | 0.4800 | 0.5379 | 0.4794 | 0.5239 | 314,105 | +0.04(+8.58%) |
Dec 02, 2019 | 0.4700 | 0.4901 | 0.4657 | 0.4825 | 303,125 | +0.01(+2.66%) |
Nov 29, 2019 | 0.4800 | 0.4800 | 0.4649 | 0.4700 | 125,500 | +0.01(+2.17%) |
Nov 27, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 156,900 | -0.01(-3.10%) |
Nov 26, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4747 | 217,408 | +0.01(+1.26%) |
Nov 25, 2019 | 0.4736 | 0.4800 | 0.4650 | 0.4688 | 204,664 | +0.00(+0.30%) |
Nov 22, 2019 | 0.4800 | 0.4843 | 0.4634 | 0.4674 | 131,300 | -0.00(-0.55%) |
Nov 21, 2019 | 0.5000 | 0.5000 | 0.4629 | 0.4700 | 268,410 | -0.02(-4.90%) |
Nov 20, 2019 | 0.5167 | 0.5200 | 0.4937 | 0.4942 | 142,067 | -0.02(-4.35%) |
Nov 19, 2019 | 0.5300 | 0.5309 | 0.5159 | 0.5167 | 181,632 | -0.00(-0.63%) |
Nov 18, 2019 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 138,796 | +0.01(+1.96%) |
Nov 15, 2019 | 0.5400 | 0.5494 | 0.5000 | 0.5100 | 229,200 | -0.01(-2.49%) |
Nov 14, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5230 | 317,710 | +0.02(+4.96%) |
Nov 13, 2019 | 0.4800 | 0.4991 | 0.4500 | 0.4983 | 584,195 | +0.05(+10.73%) |
Nov 12, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 364,969 | +0.02(+3.45%) |
Nov 11, 2019 | 0.4590 | 0.4649 | 0.4300 | 0.4350 | 374,197 | -0.02(-5.02%) |
Nov 08, 2019 | 0.4600 | 0.4955 | 0.4550 | 0.4580 | 429,500 | -0.03(-6.44%) |
Nov 07, 2019 | 0.4827 | 0.4900 | 0.4768 | 0.4895 | 117,040 | +0.00(+0.93%) |
Nov 06, 2019 | 0.4900 | 0.4996 | 0.4800 | 0.4850 | 241,438 | -0.00(-0.10%) |
Nov 05, 2019 | 0.4984 | 0.5100 | 0.4772 | 0.4855 | 405,663 | -0.02(-3.07%) |
Nov 04, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5009 | 173,288 | -0.01(-1.96%) |
Nov 01, 2019 | 0.4900 | 0.5257 | 0.4755 | 0.5109 | 342,200 | +0.02(+4.46%) |
Oct 31, 2019 | 0.5500 | 0.5500 | 0.4850 | 0.4891 | 606,420 | -0.05(-9.43%) |
Oct 30, 2019 | 0.6100 | 0.6101 | 0.4821 | 0.5400 | 1,719,336 | -0.09(-14.29%) |
Oct 29, 2019 | 0.6100 | 0.6378 | 0.6100 | 0.6300 | 178,870 | +0.02(+3.28%) |
Oct 28, 2019 | 0.6500 | 0.6682 | 0.6100 | 0.6100 | 525,794 | -0.05(-7.08%) |
Oct 25, 2019 | 0.6700 | 0.6790 | 0.6500 | 0.6565 | 307,800 | -0.01(-0.91%) |
Oct 24, 2019 | 0.6500 | 0.6646 | 0.6500 | 0.6625 | 154,872 | +0.01(+1.92%) |
Oct 23, 2019 | 0.6500 | 0.6695 | 0.6500 | 0.6500 | 78,925 | -0.00(-0.09%) |
Oct 22, 2019 | 0.6520 | 0.6611 | 0.6500 | 0.6506 | 159,615 | -0.01(-1.42%) |
Oct 21, 2019 | 0.6700 | 0.6700 | 0.6575 | 0.6600 | 55,991 | +0.00(+0.00%) |
Oct 18, 2019 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 90,000 | -0.01(-1.26%) |
Oct 17, 2019 | 0.6700 | 0.6836 | 0.6600 | 0.6684 | 87,090 | +0.01(+1.27%) |
Oct 16, 2019 | 0.6700 | 0.6747 | 0.6600 | 0.6600 | 156,229 | -0.00(-0.15%) |
Oct 15, 2019 | 0.7000 | 0.7000 | 0.6610 | 0.6610 | 201,024 | -0.04(-5.57%) |
Oct 14, 2019 | 0.6959 | 0.7175 | 0.6782 | 0.7000 | 73,294 | +0.02(+2.94%) |
Oct 11, 2019 | 0.7300 | 0.7300 | 0.6765 | 0.6800 | 270,900 | -0.06(-7.68%) |
Oct 10, 2019 | 0.7400 | 0.7600 | 0.7200 | 0.7366 | 148,138 | +0.00(+0.08%) |
Oct 09, 2019 | 0.7500 | 0.7500 | 0.7248 | 0.7360 | 102,964 | +0.01(+0.84%) |
Oct 08, 2019 | 0.6900 | 0.7443 | 0.6800 | 0.7299 | 146,999 | +0.04(+5.61%) |
Oct 07, 2019 | 0.7000 | 0.7200 | 0.6873 | 0.6911 | 201,691 | +0.01(+0.98%) |
Oct 04, 2019 | 0.6639 | 0.6856 | 0.6531 | 0.6844 | 133,900 | +0.02(+3.71%) |
Oct 03, 2019 | 0.6462 | 0.6615 | 0.6462 | 0.6599 | 87,171 | +0.01(+2.12%) |
Oct 02, 2019 | 0.6300 | 0.6701 | 0.6300 | 0.6462 | 137,474 | -0.00(-0.12%) |