Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8100 | 0.8580 | 0.7700 | 0.7700 | 136,600 | -0.05(-6.10%) |
Dec 30, 2019 | 0.8740 | 0.9123 | 0.7940 | 0.8200 | 128,411 | -0.03(-3.53%) |
Dec 27, 2019 | 0.7924 | 0.8676 | 0.7742 | 0.8500 | 155,700 | +0.04(+4.29%) |
Dec 26, 2019 | 0.8530 | 0.8530 | 0.7596 | 0.8150 | 363,845 | +0.02(+2.45%) |
Dec 24, 2019 | 0.6940 | 0.8030 | 0.6940 | 0.7955 | 51,600 | +0.08(+11.01%) |
Dec 23, 2019 | 0.6702 | 0.7166 | 0.6700 | 0.7166 | 101,601 | +0.04(+5.65%) |
Dec 20, 2019 | 0.6556 | 0.6847 | 0.6474 | 0.6783 | 106,400 | -0.01(-1.14%) |
Dec 19, 2019 | 0.6856 | 0.6913 | 0.6444 | 0.6861 | 126,516 | -0.03(-3.57%) |
Dec 18, 2019 | 0.7191 | 0.7257 | 0.6534 | 0.7115 | 411,773 | -0.01(-0.78%) |
Dec 17, 2019 | 0.7460 | 0.8000 | 0.6992 | 0.7171 | 219,167 | -0.04(-5.89%) |
Dec 16, 2019 | 0.6450 | 0.7739 | 0.6450 | 0.7620 | 347,733 | +0.13(+20.97%) |
Dec 13, 2019 | 0.5859 | 0.6328 | 0.5650 | 0.6299 | 195,000 | +0.04(+6.76%) |
Dec 12, 2019 | 0.5400 | 0.5943 | 0.5266 | 0.5900 | 211,531 | +0.06(+11.53%) |
Dec 11, 2019 | 0.5200 | 0.5570 | 0.5200 | 0.5290 | 162,528 | +0.02(+3.32%) |
Dec 10, 2019 | 0.5500 | 0.5801 | 0.5112 | 0.5120 | 62,518 | -0.07(-11.30%) |
Dec 09, 2019 | 0.5810 | 0.5919 | 0.5414 | 0.5772 | 72,589 | +0.02(+3.11%) |
Dec 06, 2019 | 0.5190 | 0.5670 | 0.5190 | 0.5598 | 124,700 | +0.02(+2.94%) |
Dec 05, 2019 | 0.5330 | 0.5570 | 0.5000 | 0.5438 | 127,889 | +0.04(+7.47%) |
Dec 04, 2019 | 0.5354 | 0.5710 | 0.5037 | 0.5060 | 175,911 | -0.05(-9.63%) |
Dec 03, 2019 | 0.5838 | 0.5884 | 0.5498 | 0.5599 | 121,921 | -0.02(-3.90%) |
Dec 02, 2019 | 0.6583 | 0.6669 | 0.5610 | 0.5826 | 249,463 | -0.06(-8.97%) |
Nov 29, 2019 | 0.6800 | 0.6900 | 0.6223 | 0.6400 | 181,600 | -0.08(-10.90%) |
Nov 27, 2019 | 0.6831 | 0.7326 | 0.6609 | 0.7183 | 169,100 | +0.05(+7.37%) |
Nov 26, 2019 | 0.7190 | 0.7190 | 0.6424 | 0.6690 | 126,112 | -0.00(-0.15%) |
Nov 25, 2019 | 0.7345 | 0.7350 | 0.6700 | 0.6700 | 133,970 | -0.05(-6.92%) |
Nov 22, 2019 | 0.7300 | 0.7360 | 0.7000 | 0.7198 | 78,100 | -0.01(-1.40%) |
Nov 21, 2019 | 0.7025 | 0.7510 | 0.7025 | 0.7300 | 137,602 | +0.02(+2.10%) |
Nov 20, 2019 | 0.7600 | 0.7600 | 0.7087 | 0.7150 | 261,541 | -0.03(-4.35%) |
Nov 19, 2019 | 0.7250 | 0.7978 | 0.6990 | 0.7475 | 86,772 | +0.02(+2.40%) |
Nov 18, 2019 | 0.7650 | 0.8197 | 0.7300 | 0.7300 | 167,345 | -0.06(-7.82%) |
Nov 15, 2019 | 0.7007 | 0.8055 | 0.6980 | 0.7919 | 283,600 | +0.10(+14.77%) |
Nov 14, 2019 | 0.6820 | 0.7350 | 0.6500 | 0.6900 | 183,063 | +0.01(+0.82%) |
Nov 13, 2019 | 0.7340 | 0.7363 | 0.6612 | 0.6844 | 199,188 | -0.07(-9.70%) |
Nov 12, 2019 | 0.8200 | 0.8200 | 0.7100 | 0.7579 | 353,529 | -0.05(-5.64%) |
Nov 11, 2019 | 0.9160 | 0.9160 | 0.7603 | 0.8032 | 312,298 | -0.11(-11.86%) |
Nov 08, 2019 | 0.8300 | 0.9341 | 0.8180 | 0.9113 | 219,100 | +0.11(+14.08%) |
Nov 07, 2019 | 1.035 | 1.172 | 0.7775 | 0.7988 | 673,473 | -0.37(-31.73%) |
Nov 04, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 1.190 | 1.200 | 1.165 | 1.170 | 21,700 | -0.03(-2.50%) |
Oct 31, 2019 | 1.120 | 1.200 | 1.100 | 1.200 | 79,538 | +0.05(+4.80%) |
Oct 30, 2019 | 1.220 | 1.220 | 1.145 | 1.145 | 79,120 | -0.04(-3.77%) |
Oct 29, 2019 | 1.230 | 1.230 | 1.160 | 1.190 | 43,560 | +0.01(+0.84%) |
Oct 28, 2019 | 1.280 | 1.280 | 1.150 | 1.180 | 103,324 | -0.07(-5.59%) |
Oct 25, 2019 | 1.260 | 1.310 | 1.197 | 1.250 | 65,700 | -0.00(-0.01%) |
Oct 24, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 29,485 | +0.07(+5.70%) |
Oct 23, 2019 | 1.170 | 1.200 | 1.110 | 1.183 | 14,625 | +0.03(+2.83%) |
Oct 22, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 19,794 | -0.03(-2.54%) |
Oct 21, 2019 | 1.147 | 1.350 | 1.140 | 1.180 | 15,537 | -0.03(-2.85%) |
Oct 18, 2019 | 1.160 | 1.215 | 1.160 | 1.215 | 38,600 | +0.06(+5.62%) |
Oct 17, 2019 | 1.090 | 1.150 | 1.070 | 1.150 | 12,809 | +0.05(+4.55%) |
Oct 16, 2019 | 1.069 | 1.100 | 1.060 | 1.100 | 29,255 | +0.05(+4.76%) |
Oct 15, 2019 | 1.070 | 1.110 | 1.050 | 1.050 | 28,897 | -0.01(-0.95%) |
Oct 14, 2019 | 1.140 | 1.140 | 1.030 | 1.060 | 3,875 | -0.02(-1.84%) |
Oct 11, 2019 | 1.220 | 1.220 | 1.009 | 1.080 | 25,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.110 | 1.110 | 1.000 | 1.080 | 163,727 | -0.03(-2.70%) |
Oct 09, 2019 | 1.180 | 1.180 | 1.070 | 1.110 | 47,041 | +0.01(+0.50%) |
Oct 08, 2019 | 1.150 | 1.152 | 1.100 | 1.105 | 63,608 | -0.06(-4.78%) |
Oct 07, 2019 | 1.190 | 1.190 | 1.140 | 1.160 | 36,117 | -0.02(-1.83%) |
Oct 04, 2019 | 1.160 | 1.182 | 1.160 | 1.182 | 37,200 | +0.04(+3.31%) |
Oct 03, 2019 | 1.200 | 1.220 | 1.110 | 1.144 | 120,610 | -0.04(-3.57%) |
Oct 02, 2019 | 1.190 | 1.230 | 1.071 | 1.186 | 71,088 | +0.04(+3.13%) |