Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8826 | 0.9299 | 0.8502 | 0.8939 | 79,400 | +0.01(+1.29%) |
Dec 30, 2019 | 0.8900 | 0.9199 | 0.8510 | 0.8825 | 105,256 | -0.01(-1.42%) |
Dec 27, 2019 | 0.8927 | 0.9399 | 0.8597 | 0.8952 | 98,600 | -0.02(-2.38%) |
Dec 26, 2019 | 0.8792 | 1.010 | 0.8792 | 0.9170 | 114,603 | +0.05(+5.40%) |
Dec 24, 2019 | 0.8327 | 0.8800 | 0.8140 | 0.8700 | 17,500 | +0.01(+1.41%) |
Dec 23, 2019 | 0.8421 | 0.8899 | 0.8100 | 0.8579 | 59,739 | -0.01(-1.39%) |
Dec 20, 2019 | 0.8500 | 0.9000 | 0.8300 | 0.8700 | 65,100 | -0.03(-3.18%) |
Dec 19, 2019 | 0.8700 | 0.9000 | 0.8510 | 0.8986 | 61,553 | +0.02(+2.11%) |
Dec 18, 2019 | 0.9300 | 0.9355 | 0.8800 | 0.8800 | 47,805 | -0.05(-5.38%) |
Dec 17, 2019 | 0.8710 | 0.9300 | 0.8710 | 0.9300 | 69,572 | +0.03(+3.33%) |
Dec 16, 2019 | 0.9100 | 0.9200 | 0.8751 | 0.9000 | 51,140 | -0.00(-0.54%) |
Dec 13, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.9049 | 34,500 | +0.01(+1.67%) |
Dec 12, 2019 | 0.9000 | 0.9300 | 0.8900 | 0.8900 | 44,352 | -0.02(-1.97%) |
Dec 11, 2019 | 0.9150 | 0.9200 | 0.8800 | 0.9079 | 21,401 | -0.02(-1.84%) |
Dec 10, 2019 | 0.8767 | 0.9249 | 0.8767 | 0.9249 | 32,207 | +0.02(+2.77%) |
Dec 09, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 34,138 | -0.04(-4.26%) |
Dec 06, 2019 | 0.9400 | 0.9600 | 0.8700 | 0.9400 | 21,600 | +0.02(+2.17%) |
Dec 05, 2019 | 0.9231 | 0.9400 | 0.8501 | 0.9200 | 31,562 | -0.02(-2.17%) |
Dec 04, 2019 | 0.9223 | 0.9700 | 0.9223 | 0.9404 | 35,000 | +0.00(+0.04%) |
Dec 03, 2019 | 0.9300 | 0.9795 | 0.9223 | 0.9400 | 40,232 | -0.02(-2.08%) |
Dec 02, 2019 | 0.9500 | 0.9800 | 0.9213 | 0.9600 | 23,909 | +0.03(+2.79%) |
Nov 29, 2019 | 0.9200 | 0.9339 | 0.9113 | 0.9339 | 7,500 | -0.02(-1.69%) |
Nov 27, 2019 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 31,100 | +0.00(+0.07%) |
Nov 26, 2019 | 0.9702 | 1.000 | 0.9350 | 0.9493 | 21,390 | -0.06(-6.01%) |
Nov 25, 2019 | 1.000 | 1.010 | 0.9600 | 1.010 | 19,547 | +0.02(+2.23%) |
Nov 22, 2019 | 0.9700 | 1.008 | 0.9100 | 0.9880 | 45,500 | +0.01(+0.82%) |
Nov 21, 2019 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 12,291 | +0.02(+2.08%) |
Nov 20, 2019 | 1.000 | 1.040 | 0.9600 | 0.9600 | 5,772 | -0.04(-4.00%) |
Nov 19, 2019 | 0.9500 | 1.000 | 0.9302 | 1.000 | 57,743 | +0.03(+3.09%) |
Nov 18, 2019 | 1.010 | 1.050 | 0.9648 | 0.9700 | 24,979 | -0.05(-4.65%) |
Nov 15, 2019 | 0.9712 | 1.085 | 0.9712 | 1.017 | 14,700 | -0.03(-3.11%) |
Nov 14, 2019 | 0.9871 | 1.050 | 0.9871 | 1.050 | 41,853 | +0.03(+2.94%) |
Nov 13, 2019 | 1.000 | 1.040 | 0.9500 | 1.020 | 85,137 | -0.13(-11.30%) |
Nov 12, 2019 | 1.160 | 1.160 | 1.140 | 1.150 | 6,028 | -0.01(-0.86%) |
Nov 11, 2019 | 1.130 | 1.160 | 1.130 | 1.160 | 5,623 | +0.03(+2.65%) |
Nov 08, 2019 | 1.100 | 1.160 | 1.100 | 1.130 | 12,100 | +0.00(+0.00%) |
Nov 07, 2019 | 1.170 | 1.180 | 1.125 | 1.130 | 34,965 | -0.02(-1.74%) |
Nov 06, 2019 | 1.155 | 1.180 | 1.100 | 1.150 | 21,114 | +0.00(+0.00%) |
Nov 05, 2019 | 1.100 | 1.160 | 1.100 | 1.150 | 62,480 | +0.03(+2.68%) |
Nov 04, 2019 | 1.090 | 1.180 | 1.090 | 1.120 | 18,990 | +0.00(+0.00%) |
Nov 01, 2019 | 1.250 | 1.250 | 1.060 | 1.120 | 117,000 | -0.13(-10.40%) |
Oct 31, 2019 | 1.220 | 1.305 | 1.220 | 1.250 | 26,236 | -0.01(-0.57%) |
Oct 30, 2019 | 1.240 | 1.290 | 1.150 | 1.257 | 55,001 | +0.03(+2.21%) |
Oct 29, 2019 | 1.210 | 1.250 | 1.166 | 1.230 | 16,528 | +0.00(+0.00%) |
Oct 28, 2019 | 1.230 | 1.260 | 1.195 | 1.230 | 47,925 | +0.00(+0.00%) |
Oct 25, 2019 | 1.220 | 1.240 | 1.160 | 1.230 | 25,700 | +0.02(+1.65%) |
Oct 24, 2019 | 1.200 | 1.250 | 1.138 | 1.210 | 27,621 | +0.02(+1.68%) |
Oct 23, 2019 | 1.180 | 1.210 | 1.155 | 1.190 | 26,578 | -0.02(-1.65%) |
Oct 22, 2019 | 1.080 | 1.230 | 1.080 | 1.210 | 55,237 | +0.12(+11.01%) |
Oct 21, 2019 | 1.150 | 1.150 | 1.090 | 1.090 | 2,985 | -0.05(-4.39%) |
Oct 18, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 13,300 | -0.03(-2.56%) |
Oct 17, 2019 | 1.160 | 1.170 | 1.080 | 1.170 | 3,063 | +0.03(+2.63%) |
Oct 16, 2019 | 1.100 | 1.140 | 1.080 | 1.140 | 13,066 | +0.05(+4.59%) |
Oct 15, 2019 | 1.100 | 1.160 | 1.090 | 1.090 | 7,134 | +0.03(+2.83%) |
Oct 14, 2019 | 1.150 | 1.180 | 1.060 | 1.060 | 38,418 | -0.12(-10.17%) |
Oct 11, 2019 | 1.210 | 1.220 | 1.120 | 1.180 | 43,900 | +0.03(+2.61%) |
Oct 10, 2019 | 0.9800 | 1.270 | 0.9800 | 1.150 | 149,341 | +0.19(+19.80%) |
Oct 09, 2019 | 0.9500 | 0.9899 | 0.9500 | 0.9599 | 12,766 | +0.02(+2.13%) |
Oct 08, 2019 | 0.9108 | 0.9499 | 0.9108 | 0.9399 | 7,636 | -0.01(-1.05%) |
Oct 07, 2019 | 0.9157 | 0.9499 | 0.9010 | 0.9499 | 33,475 | +0.00(+0.00%) |
Oct 04, 2019 | 0.9012 | 0.9500 | 0.9012 | 0.9499 | 15,700 | +0.02(+2.65%) |
Oct 03, 2019 | 0.9500 | 0.9500 | 0.9010 | 0.9254 | 34,646 | -0.01(-1.54%) |
Oct 02, 2019 | 0.9498 | 0.9498 | 0.9010 | 0.9399 | 5,550 | +0.01(+1.40%) |