Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.040 | 1.065 | 1.000 | 1.030 | 103,300 | +0.00(+0.00%) |
Dec 30, 2019 | 1.070 | 1.079 | 1.010 | 1.030 | 98,331 | -0.01(-0.95%) |
Dec 27, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 78,300 | -0.01(-0.96%) |
Dec 26, 2019 | 1.090 | 1.090 | 1.030 | 1.050 | 83,309 | -0.03(-2.78%) |
Dec 24, 2019 | 1.100 | 1.110 | 1.070 | 1.080 | 96,700 | -0.02(-1.82%) |
Dec 23, 2019 | 1.170 | 1.170 | 1.060 | 1.100 | 103,750 | -0.08(-6.78%) |
Dec 20, 2019 | 1.160 | 1.180 | 1.060 | 1.180 | 221,000 | +0.08(+7.27%) |
Dec 19, 2019 | 1.150 | 1.150 | 1.040 | 1.100 | 189,851 | -0.04(-3.51%) |
Dec 18, 2019 | 1.130 | 1.150 | 1.000 | 1.140 | 236,509 | +0.01(+0.88%) |
Dec 17, 2019 | 0.9546 | 1.180 | 0.9475 | 1.130 | 610,318 | +0.17(+17.71%) |
Dec 16, 2019 | 0.9300 | 0.9900 | 0.8900 | 0.9600 | 136,887 | +0.04(+4.67%) |
Dec 13, 2019 | 0.8900 | 0.9887 | 0.8434 | 0.9172 | 173,800 | +0.05(+5.35%) |
Dec 12, 2019 | 0.8308 | 0.8882 | 0.8110 | 0.8706 | 123,947 | +0.01(+0.95%) |
Dec 11, 2019 | 0.8801 | 0.9000 | 0.8300 | 0.8624 | 94,267 | -0.02(-2.00%) |
Dec 10, 2019 | 0.9609 | 0.9763 | 0.8304 | 0.8800 | 207,212 | -0.08(-8.05%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9020 | 0.9570 | 374,218 | -0.14(-13.00%) |
Dec 06, 2019 | 1.080 | 1.150 | 1.073 | 1.100 | 57,300 | +0.03(+2.80%) |
Dec 05, 2019 | 1.090 | 1.150 | 1.010 | 1.070 | 134,486 | -0.02(-1.83%) |
Dec 04, 2019 | 1.070 | 1.130 | 1.010 | 1.090 | 145,804 | +0.02(+1.87%) |
Dec 03, 2019 | 1.080 | 1.130 | 1.000 | 1.070 | 263,777 | -0.04(-3.60%) |
Dec 02, 2019 | 1.200 | 1.200 | 1.070 | 1.110 | 342,030 | -0.07(-5.93%) |
Nov 29, 2019 | 1.220 | 1.230 | 1.100 | 1.180 | 189,700 | +0.09(+8.26%) |
Nov 27, 2019 | 1.450 | 1.480 | 0.9900 | 1.090 | 888,900 | -0.36(-24.83%) |
Nov 26, 2019 | 1.230 | 1.460 | 1.200 | 1.450 | 506,385 | +0.25(+20.83%) |
Nov 25, 2019 | 1.200 | 1.200 | 1.140 | 1.200 | 152,422 | +0.03(+2.56%) |
Nov 22, 2019 | 1.100 | 1.170 | 1.050 | 1.170 | 396,700 | +0.10(+9.35%) |
Nov 21, 2019 | 1.100 | 1.130 | 1.050 | 1.070 | 281,378 | -0.01(-0.93%) |
Nov 20, 2019 | 1.030 | 1.120 | 1.020 | 1.080 | 538,802 | +0.05(+4.85%) |
Nov 19, 2019 | 0.9300 | 1.050 | 0.9200 | 1.030 | 387,445 | +0.10(+10.75%) |
Nov 18, 2019 | 0.8600 | 0.9400 | 0.8500 | 0.9300 | 255,406 | +0.06(+6.90%) |
Nov 15, 2019 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 81,600 | +0.00(+0.00%) |
Nov 14, 2019 | 0.8100 | 0.8770 | 0.7600 | 0.8700 | 187,166 | +0.08(+10.13%) |
Nov 13, 2019 | 0.8100 | 0.8480 | 0.7800 | 0.7900 | 267,065 | +0.02(+2.61%) |
Nov 12, 2019 | 0.7200 | 0.8500 | 0.6600 | 0.7699 | 332,721 | +0.07(+10.21%) |
Nov 11, 2019 | 0.7200 | 0.8499 | 0.6500 | 0.6986 | 524,415 | +0.04(+6.66%) |
Nov 08, 2019 | 0.7450 | 0.7450 | 0.6500 | 0.6550 | 39,500 | -0.05(-7.75%) |
Nov 07, 2019 | 0.7100 | 0.7600 | 0.7057 | 0.7100 | 54,934 | -0.03(-4.05%) |
Nov 06, 2019 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 38,298 | +0.01(+1.37%) |
Nov 05, 2019 | 0.6600 | 0.7400 | 0.5100 | 0.7300 | 83,833 | +0.06(+8.34%) |
Nov 04, 2019 | 0.7100 | 0.7300 | 0.6431 | 0.6738 | 65,994 | -0.04(-5.25%) |
Nov 01, 2019 | 0.7337 | 0.7549 | 0.7104 | 0.7111 | 33,000 | +0.00(+0.11%) |
Oct 31, 2019 | 0.7600 | 0.7600 | 0.7103 | 0.7103 | 36,547 | -0.01(-2.03%) |
Oct 30, 2019 | 0.7615 | 0.7685 | 0.7191 | 0.7250 | 38,273 | -0.02(-2.03%) |
Oct 29, 2019 | 0.7500 | 0.7680 | 0.7100 | 0.7400 | 66,543 | +0.01(+1.37%) |
Oct 28, 2019 | 0.7600 | 0.7600 | 0.7140 | 0.7300 | 50,674 | +0.00(+0.00%) |
Oct 25, 2019 | 0.7500 | 0.7700 | 0.6975 | 0.7300 | 39,300 | +0.00(+0.00%) |
Oct 24, 2019 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 30,947 | +0.01(+1.04%) |
Oct 23, 2019 | 0.7011 | 0.7680 | 0.7010 | 0.7225 | 13,714 | +0.01(+1.73%) |
Oct 22, 2019 | 0.7441 | 0.7673 | 0.7050 | 0.7102 | 75,083 | -0.06(-7.77%) |
Oct 21, 2019 | 0.7600 | 0.7700 | 0.7444 | 0.7700 | 30,685 | +0.06(+8.60%) |
Oct 18, 2019 | 0.7348 | 0.7700 | 0.7090 | 0.7090 | 17,400 | -0.03(-4.43%) |
Oct 17, 2019 | 0.7600 | 0.7900 | 0.6986 | 0.7419 | 20,149 | -0.02(-2.30%) |
Oct 16, 2019 | 0.7510 | 0.7700 | 0.7510 | 0.7594 | 33,055 | +0.02(+2.79%) |
Oct 15, 2019 | 0.7331 | 0.7559 | 0.7166 | 0.7388 | 17,741 | +0.00(+0.48%) |
Oct 14, 2019 | 0.7435 | 0.7603 | 0.7241 | 0.7353 | 30,256 | -0.00(-0.62%) |
Oct 11, 2019 | 0.7428 | 0.8000 | 0.7300 | 0.7399 | 57,600 | +0.01(+1.16%) |
Oct 10, 2019 | 0.6695 | 0.7500 | 0.6412 | 0.7314 | 43,115 | +0.06(+9.29%) |
Oct 09, 2019 | 0.6500 | 0.6812 | 0.6401 | 0.6692 | 22,179 | +0.02(+2.94%) |
Oct 08, 2019 | 0.6669 | 0.6669 | 0.6500 | 0.6501 | 109,559 | -0.02(-2.53%) |
Oct 07, 2019 | 0.6527 | 0.7480 | 0.6500 | 0.6670 | 30,488 | +0.02(+2.30%) |
Oct 04, 2019 | 0.6699 | 0.6930 | 0.6520 | 0.6520 | 36,300 | -0.00(-0.61%) |
Oct 03, 2019 | 0.6924 | 0.7000 | 0.6500 | 0.6560 | 71,644 | -0.04(-6.29%) |
Oct 02, 2019 | 0.7020 | 0.7494 | 0.7000 | 0.7000 | 26,050 | -0.01(-1.37%) |