Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6700 | 0.7400 | 0.6700 | 0.7250 | 141,900 | +0.05(+8.21%) |
Dec 30, 2019 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 69,512 | -0.02(-2.90%) |
Dec 27, 2019 | 0.6800 | 0.7100 | 0.6741 | 0.6900 | 89,800 | +0.01(+2.12%) |
Dec 26, 2019 | 0.7062 | 0.7140 | 0.6700 | 0.6757 | 113,490 | -0.03(-4.83%) |
Dec 24, 2019 | 0.6870 | 0.7201 | 0.6701 | 0.7100 | 153,300 | +0.03(+4.41%) |
Dec 23, 2019 | 0.6500 | 0.6870 | 0.6300 | 0.6800 | 169,431 | +0.04(+5.82%) |
Dec 20, 2019 | 0.6300 | 0.6639 | 0.6300 | 0.6426 | 89,400 | +0.02(+2.50%) |
Dec 19, 2019 | 0.6515 | 0.6600 | 0.6213 | 0.6269 | 62,545 | -0.03(-4.29%) |
Dec 18, 2019 | 0.6557 | 0.6701 | 0.6500 | 0.6550 | 73,956 | -0.01(-0.76%) |
Dec 17, 2019 | 0.6506 | 0.6688 | 0.6401 | 0.6600 | 39,560 | +0.01(+1.54%) |
Dec 16, 2019 | 0.6500 | 0.6688 | 0.6013 | 0.6500 | 123,438 | -0.00(-0.15%) |
Dec 13, 2019 | 0.6326 | 0.6651 | 0.6200 | 0.6510 | 72,100 | +0.01(+0.88%) |
Dec 12, 2019 | 0.6200 | 0.6500 | 0.6120 | 0.6453 | 109,506 | +0.04(+5.79%) |
Dec 11, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 57,952 | +0.02(+2.95%) |
Dec 10, 2019 | 0.5900 | 0.6195 | 0.5900 | 0.5925 | 72,420 | -0.02(-3.19%) |
Dec 09, 2019 | 0.6027 | 0.6427 | 0.6000 | 0.6120 | 67,463 | +0.00(+0.71%) |
Dec 06, 2019 | 0.6127 | 0.6200 | 0.5900 | 0.6077 | 77,000 | -0.00(-0.38%) |
Dec 05, 2019 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 84,432 | +0.03(+5.06%) |
Dec 04, 2019 | 0.5880 | 0.6000 | 0.5716 | 0.5806 | 90,551 | -0.02(-3.07%) |
Dec 03, 2019 | 0.5500 | 0.5990 | 0.5500 | 0.5990 | 23,438 | +0.05(+8.91%) |
Dec 02, 2019 | 0.5800 | 0.5990 | 0.5400 | 0.5500 | 132,748 | -0.03(-5.17%) |
Nov 29, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 30,800 | -0.01(-1.69%) |
Nov 27, 2019 | 0.5680 | 0.5990 | 0.5500 | 0.5900 | 138,700 | +0.02(+3.51%) |
Nov 26, 2019 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 186,117 | -0.02(-3.39%) |
Nov 25, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 55,383 | -0.03(-4.59%) |
Nov 22, 2019 | 0.6000 | 0.6400 | 0.6000 | 0.6184 | 27,100 | +0.02(+3.07%) |
Nov 21, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 76,659 | +0.03(+4.95%) |
Nov 20, 2019 | 0.6371 | 0.6500 | 0.5700 | 0.5717 | 90,757 | -0.06(-9.53%) |
Nov 19, 2019 | 0.6264 | 0.6689 | 0.6200 | 0.6319 | 32,425 | +0.02(+3.42%) |
Nov 18, 2019 | 0.6224 | 0.6284 | 0.6110 | 0.6110 | 48,557 | -0.02(-2.52%) |
Nov 15, 2019 | 0.6150 | 0.6459 | 0.6100 | 0.6268 | 41,600 | +0.01(+1.92%) |
Nov 14, 2019 | 0.6101 | 0.6557 | 0.5951 | 0.6150 | 58,870 | +0.01(+2.47%) |
Nov 13, 2019 | 0.6513 | 0.6600 | 0.5860 | 0.6002 | 110,206 | -0.06(-8.74%) |
Nov 12, 2019 | 0.6200 | 0.6696 | 0.6200 | 0.6577 | 174,754 | +0.01(+1.23%) |
Nov 11, 2019 | 0.6200 | 0.6590 | 0.6100 | 0.6497 | 59,367 | -0.00(-0.05%) |
Nov 08, 2019 | 0.6750 | 0.6800 | 0.5801 | 0.6500 | 294,500 | -0.05(-7.14%) |
Nov 07, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 63,330 | -0.02(-2.13%) |
Nov 06, 2019 | 0.7200 | 0.7200 | 0.7102 | 0.7152 | 9,280 | +0.00(+0.36%) |
Nov 05, 2019 | 0.7101 | 0.7200 | 0.6936 | 0.7126 | 65,367 | +0.01(+1.77%) |
Nov 04, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7002 | 42,266 | -0.02(-2.75%) |
Nov 01, 2019 | 0.7100 | 0.7300 | 0.6900 | 0.7200 | 140,900 | +0.03(+4.35%) |
Oct 31, 2019 | 0.7200 | 0.7480 | 0.6800 | 0.6900 | 59,154 | -0.03(-4.17%) |
Oct 30, 2019 | 0.6820 | 0.7200 | 0.6820 | 0.7200 | 23,277 | +0.03(+4.91%) |
Oct 29, 2019 | 0.7300 | 0.7585 | 0.6800 | 0.6863 | 162,822 | -0.04(-5.99%) |
Oct 28, 2019 | 0.7100 | 0.7550 | 0.7100 | 0.7300 | 12,928 | +0.01(+0.70%) |
Oct 25, 2019 | 0.7430 | 0.7430 | 0.7100 | 0.7249 | 46,000 | +0.00(+0.68%) |
Oct 24, 2019 | 0.7068 | 0.7500 | 0.7068 | 0.7200 | 11,057 | -0.01(-1.37%) |
Oct 23, 2019 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 58,735 | +0.00(+0.00%) |
Oct 22, 2019 | 0.7204 | 0.7439 | 0.7200 | 0.7300 | 9,515 | +0.01(+0.83%) |
Oct 21, 2019 | 0.7200 | 0.7469 | 0.7200 | 0.7240 | 8,555 | +0.01(+0.82%) |
Oct 18, 2019 | 0.7096 | 0.7490 | 0.7096 | 0.7181 | 43,700 | +0.00(+0.41%) |
Oct 17, 2019 | 0.7300 | 0.7490 | 0.7080 | 0.7152 | 38,776 | -0.00(-0.49%) |
Oct 16, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7187 | 51,747 | +0.02(+2.31%) |
Oct 15, 2019 | 0.7300 | 0.7300 | 0.7000 | 0.7025 | 39,247 | -0.01(-1.06%) |
Oct 14, 2019 | 0.7298 | 0.7300 | 0.7060 | 0.7100 | 24,257 | -0.01(-1.53%) |
Oct 11, 2019 | 0.7408 | 0.7590 | 0.7200 | 0.7210 | 39,600 | -0.02(-2.57%) |
Oct 10, 2019 | 0.7300 | 0.7584 | 0.7101 | 0.7400 | 17,038 | +0.01(+1.37%) |
Oct 09, 2019 | 0.7400 | 0.7555 | 0.7101 | 0.7300 | 84,428 | +0.00(+0.00%) |
Oct 08, 2019 | 0.7635 | 0.8000 | 0.7151 | 0.7300 | 65,151 | -0.03(-4.39%) |
Oct 07, 2019 | 0.7320 | 0.7994 | 0.7320 | 0.7635 | 24,962 | +0.03(+4.30%) |
Oct 04, 2019 | 0.7999 | 0.8130 | 0.7320 | 0.7320 | 95,700 | -0.08(-10.13%) |
Oct 03, 2019 | 0.8310 | 0.8499 | 0.7600 | 0.8145 | 219,116 | -0.02(-2.48%) |
Oct 02, 2019 | 0.8793 | 0.8926 | 0.8300 | 0.8352 | 26,544 | -0.05(-5.55%) |