Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7400 | 0.7848 | 0.7000 | 0.7500 | 329,600 | -0.01(-1.77%) |
Dec 30, 2019 | 0.8188 | 0.8399 | 0.7584 | 0.7635 | 175,188 | -0.05(-6.08%) |
Dec 27, 2019 | 0.7541 | 0.8800 | 0.7400 | 0.8129 | 458,500 | +0.06(+7.80%) |
Dec 26, 2019 | 0.7000 | 0.7800 | 0.6604 | 0.7541 | 162,682 | +0.03(+3.64%) |
Dec 24, 2019 | 0.7391 | 0.7400 | 0.7200 | 0.7276 | 60,400 | +0.00(+0.36%) |
Dec 23, 2019 | 0.7380 | 0.7380 | 0.6801 | 0.7250 | 247,916 | +0.01(+0.69%) |
Dec 20, 2019 | 0.6991 | 0.7399 | 0.6611 | 0.7200 | 311,200 | -0.01(-1.37%) |
Dec 19, 2019 | 0.6600 | 0.7600 | 0.6268 | 0.7300 | 357,395 | +0.07(+10.66%) |
Dec 18, 2019 | 0.6100 | 0.6597 | 0.6100 | 0.6597 | 97,975 | +0.03(+4.76%) |
Dec 17, 2019 | 0.6245 | 0.6401 | 0.6100 | 0.6297 | 87,040 | +0.01(+0.96%) |
Dec 16, 2019 | 0.6010 | 0.6500 | 0.6000 | 0.6237 | 123,626 | +0.01(+0.91%) |
Dec 13, 2019 | 0.6100 | 0.6368 | 0.6050 | 0.6181 | 74,600 | +0.00(+0.31%) |
Dec 12, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6162 | 76,600 | -0.01(-1.50%) |
Dec 11, 2019 | 0.6346 | 0.6489 | 0.6003 | 0.6256 | 123,396 | -0.03(-3.90%) |
Dec 10, 2019 | 0.6800 | 0.6990 | 0.6301 | 0.6510 | 193,331 | +0.01(+1.35%) |
Dec 09, 2019 | 0.6530 | 0.6680 | 0.6202 | 0.6423 | 143,683 | -0.01(-1.18%) |
Dec 06, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 83,200 | -0.02(-3.26%) |
Dec 05, 2019 | 0.6400 | 0.6855 | 0.6300 | 0.6719 | 98,302 | -0.00(-0.44%) |
Dec 04, 2019 | 0.7300 | 0.7300 | 0.6540 | 0.6749 | 141,341 | -0.06(-8.25%) |
Dec 03, 2019 | 0.7400 | 0.7500 | 0.6811 | 0.7356 | 58,665 | +0.02(+2.17%) |
Dec 02, 2019 | 0.7600 | 0.7723 | 0.7000 | 0.7200 | 80,439 | -0.04(-4.91%) |
Nov 29, 2019 | 0.7515 | 0.7800 | 0.7156 | 0.7572 | 14,700 | +0.01(+0.89%) |
Nov 27, 2019 | 0.7580 | 0.7851 | 0.7300 | 0.7505 | 46,500 | -0.03(-3.27%) |
Nov 26, 2019 | 0.7476 | 0.7800 | 0.7221 | 0.7759 | 52,127 | +0.01(+1.50%) |
Nov 25, 2019 | 0.7900 | 0.7900 | 0.7202 | 0.7644 | 129,526 | -0.02(-2.00%) |
Nov 22, 2019 | 0.6851 | 0.7896 | 0.6800 | 0.7800 | 177,400 | +0.08(+10.73%) |
Nov 21, 2019 | 0.7329 | 0.7493 | 0.6540 | 0.7044 | 170,421 | -0.04(-5.00%) |
Nov 20, 2019 | 0.7700 | 0.7899 | 0.7410 | 0.7415 | 148,419 | -0.03(-3.80%) |
Nov 19, 2019 | 0.7500 | 0.7900 | 0.7001 | 0.7708 | 256,410 | +0.01(+1.77%) |
Nov 18, 2019 | 0.6839 | 0.7757 | 0.6647 | 0.7574 | 329,734 | +0.08(+11.01%) |
Nov 15, 2019 | 0.6400 | 0.7030 | 0.5620 | 0.6823 | 222,000 | +0.02(+3.22%) |
Nov 14, 2019 | 0.6700 | 0.6700 | 0.6000 | 0.6610 | 114,189 | +0.01(+1.69%) |
Nov 13, 2019 | 0.5800 | 0.6850 | 0.5403 | 0.6500 | 229,817 | +0.06(+10.41%) |
Nov 12, 2019 | 0.5638 | 0.5978 | 0.5325 | 0.5887 | 130,670 | +0.01(+1.57%) |
Nov 11, 2019 | 0.5600 | 0.5996 | 0.5600 | 0.5796 | 37,067 | -0.02(-2.96%) |
Nov 08, 2019 | 0.5702 | 0.5998 | 0.5300 | 0.5973 | 144,900 | +0.02(+3.66%) |
Nov 07, 2019 | 0.6000 | 0.6199 | 0.5702 | 0.5762 | 53,203 | -0.04(-5.93%) |
Nov 06, 2019 | 0.6199 | 0.6201 | 0.5938 | 0.6125 | 66,007 | +0.01(+1.59%) |
Nov 05, 2019 | 0.6000 | 0.6200 | 0.5902 | 0.6029 | 51,204 | +0.00(+0.38%) |
Nov 04, 2019 | 0.5868 | 0.6200 | 0.5868 | 0.6006 | 114,627 | -0.01(-1.25%) |
Nov 01, 2019 | 0.5700 | 0.6099 | 0.5700 | 0.6082 | 61,000 | +0.04(+6.70%) |
Oct 31, 2019 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 116,110 | -0.01(-1.72%) |
Oct 30, 2019 | 0.5910 | 0.5952 | 0.5800 | 0.5800 | 62,739 | -0.02(-2.67%) |
Oct 29, 2019 | 0.5811 | 0.6295 | 0.5800 | 0.5959 | 83,304 | -0.00(-0.60%) |
Oct 28, 2019 | 0.6098 | 0.6098 | 0.5834 | 0.5995 | 65,396 | +0.02(+4.15%) |
Oct 25, 2019 | 0.5917 | 0.6200 | 0.5600 | 0.5756 | 49,600 | -0.02(-2.56%) |
Oct 24, 2019 | 0.5935 | 0.5981 | 0.5622 | 0.5907 | 119,235 | -0.00(-0.47%) |
Oct 23, 2019 | 0.6120 | 0.6300 | 0.5930 | 0.5935 | 141,736 | -0.04(-5.79%) |
Oct 22, 2019 | 0.6020 | 0.6400 | 0.6020 | 0.6300 | 41,817 | +0.02(+3.47%) |
Oct 21, 2019 | 0.6200 | 0.6408 | 0.6060 | 0.6089 | 182,030 | -0.02(-3.93%) |
Oct 18, 2019 | 0.6500 | 0.6500 | 0.6020 | 0.6338 | 115,600 | +0.03(+5.14%) |
Oct 17, 2019 | 0.7400 | 0.7450 | 0.6000 | 0.6028 | 403,503 | -0.12(-17.06%) |
Oct 16, 2019 | 0.6124 | 0.7400 | 0.6055 | 0.7268 | 44,658 | +0.11(+18.18%) |
Oct 15, 2019 | 0.6880 | 0.6999 | 0.6150 | 0.6150 | 45,495 | -0.00(-0.63%) |
Oct 14, 2019 | 0.6217 | 0.6857 | 0.6189 | 0.6189 | 123,630 | -0.03(-4.05%) |
Oct 11, 2019 | 0.6750 | 0.6967 | 0.6103 | 0.6450 | 84,400 | -0.04(-5.15%) |
Oct 10, 2019 | 0.6475 | 0.6970 | 0.6400 | 0.6800 | 164,371 | +0.02(+3.06%) |
Oct 09, 2019 | 0.6752 | 0.6974 | 0.5898 | 0.6598 | 314,525 | -0.03(-4.38%) |
Oct 08, 2019 | 0.6900 | 0.7060 | 0.6515 | 0.6900 | 80,977 | -0.01(-1.43%) |
Oct 07, 2019 | 0.7000 | 0.7480 | 0.7000 | 0.7000 | 81,438 | -0.00(-0.01%) |
Oct 04, 2019 | 0.7100 | 0.7609 | 0.6900 | 0.7001 | 90,300 | -0.02(-3.43%) |
Oct 03, 2019 | 0.7544 | 0.7642 | 0.6814 | 0.7250 | 123,301 | -0.04(-4.61%) |
Oct 02, 2019 | 0.7752 | 0.8400 | 0.7503 | 0.7600 | 58,698 | -0.00(-0.34%) |