Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6900 | 0.6900 | 0.6323 | 0.6500 | 678,600 | -0.01(-1.62%) |
Jan 30, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6607 | 747,103 | -0.05(-6.51%) |
Jan 29, 2020 | 0.7300 | 0.7300 | 0.6375 | 0.7067 | 1,767,412 | -0.02(-3.19%) |
Jan 28, 2020 | 0.7400 | 0.7400 | 0.6850 | 0.7300 | 451,544 | +0.03(+4.29%) |
Jan 27, 2020 | 0.7200 | 0.7400 | 0.6850 | 0.7000 | 310,460 | +0.00(+0.00%) |
Jan 24, 2020 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 646,200 | -0.03(-3.77%) |
Jan 23, 2020 | 0.7500 | 0.7519 | 0.7060 | 0.7274 | 209,892 | +0.00(+0.11%) |
Jan 22, 2020 | 0.7520 | 0.7520 | 0.7200 | 0.7266 | 238,396 | -0.02(-3.12%) |
Jan 21, 2020 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 432,243 | +0.00(+0.40%) |
Jan 17, 2020 | 0.7500 | 0.7500 | 0.7150 | 0.7470 | 382,300 | -0.00(-0.40%) |
Jan 16, 2020 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 300,433 | +0.03(+4.54%) |
Jan 15, 2020 | 0.7392 | 0.7500 | 0.7000 | 0.7174 | 423,546 | -0.01(-1.98%) |
Jan 14, 2020 | 0.7467 | 0.7600 | 0.7310 | 0.7319 | 241,375 | -0.01(-2.00%) |
Jan 13, 2020 | 0.7472 | 0.7600 | 0.7303 | 0.7468 | 423,261 | +0.02(+2.94%) |
Jan 10, 2020 | 0.7150 | 0.7585 | 0.7100 | 0.7255 | 313,200 | +0.01(+0.76%) |
Jan 09, 2020 | 0.7400 | 0.7400 | 0.7111 | 0.7200 | 259,681 | -0.02(-2.70%) |
Jan 08, 2020 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 225,705 | -0.01(-0.67%) |
Jan 07, 2020 | 0.7500 | 0.7680 | 0.7400 | 0.7450 | 300,538 | +0.02(+2.05%) |
Jan 06, 2020 | 0.7600 | 0.8000 | 0.7300 | 0.7300 | 550,779 | -0.03(-3.50%) |
Jan 03, 2020 | 0.7800 | 0.8000 | 0.7260 | 0.7565 | 258,100 | -0.01(-1.75%) |
Jan 02, 2020 | 0.7200 | 0.7800 | 0.7200 | 0.7700 | 282,428 | +0.05(+6.94%) |
Dec 31, 2019 | 0.6900 | 0.7200 | 0.6787 | 0.7200 | 417,600 | +0.02(+2.86%) |
Dec 30, 2019 | 0.7200 | 0.7214 | 0.6700 | 0.7000 | 457,934 | -0.04(-5.39%) |
Dec 27, 2019 | 0.7400 | 0.7400 | 0.7200 | 0.7399 | 270,200 | -0.00(-0.01%) |
Dec 26, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 241,322 | +0.02(+2.78%) |
Dec 24, 2019 | 0.7200 | 0.7200 | 0.6951 | 0.7200 | 131,600 | +0.00(+0.00%) |
Dec 23, 2019 | 0.6800 | 0.7989 | 0.6700 | 0.7200 | 567,275 | +0.04(+5.84%) |
Dec 20, 2019 | 0.6900 | 0.6978 | 0.6606 | 0.6803 | 269,600 | -0.02(-2.37%) |
Dec 19, 2019 | 0.6961 | 0.7100 | 0.6600 | 0.6968 | 513,100 | +0.04(+5.58%) |
Dec 18, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 422,094 | +0.03(+4.15%) |
Dec 17, 2019 | 0.6511 | 0.6700 | 0.6315 | 0.6337 | 714,826 | -0.03(-4.79%) |
Dec 16, 2019 | 0.6864 | 0.6900 | 0.6405 | 0.6656 | 899,885 | -0.01(-1.42%) |
Dec 13, 2019 | 0.7000 | 0.7150 | 0.6651 | 0.6752 | 393,800 | -0.00(-0.71%) |
Dec 12, 2019 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 662,328 | -0.03(-4.56%) |
Dec 11, 2019 | 0.7400 | 0.7400 | 0.7000 | 0.7125 | 253,380 | -0.01(-1.04%) |
Dec 10, 2019 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 413,670 | -0.02(-3.13%) |
Dec 09, 2019 | 0.7520 | 0.7780 | 0.7200 | 0.7433 | 206,176 | -0.01(-1.00%) |
Dec 06, 2019 | 0.7600 | 0.7850 | 0.7412 | 0.7508 | 187,300 | +0.00(+0.56%) |
Dec 05, 2019 | 0.7600 | 0.7600 | 0.7323 | 0.7466 | 228,861 | +0.02(+2.61%) |
Dec 04, 2019 | 0.7000 | 0.7550 | 0.7000 | 0.7276 | 475,444 | -0.02(-2.34%) |
Dec 03, 2019 | 0.7300 | 0.7500 | 0.6850 | 0.7450 | 522,249 | -0.01(-0.67%) |
Dec 02, 2019 | 0.8000 | 0.8200 | 0.7200 | 0.7500 | 755,271 | -0.04(-5.11%) |
Nov 29, 2019 | 0.8234 | 0.8300 | 0.7700 | 0.7904 | 652,800 | -0.03(-4.01%) |
Nov 27, 2019 | 0.8500 | 0.8700 | 0.8110 | 0.8234 | 580,100 | -0.03(-3.70%) |
Nov 26, 2019 | 0.8400 | 0.8800 | 0.8220 | 0.8550 | 701,234 | +0.01(+0.59%) |
Nov 25, 2019 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 395,616 | +0.00(+0.08%) |
Nov 22, 2019 | 0.8600 | 0.8700 | 0.8131 | 0.8493 | 649,000 | -0.01(-1.24%) |
Nov 21, 2019 | 0.8700 | 0.8800 | 0.8200 | 0.8600 | 622,855 | +0.01(+1.18%) |
Nov 20, 2019 | 0.8500 | 0.8817 | 0.8242 | 0.8500 | 636,019 | +0.01(+1.17%) |
Nov 19, 2019 | 0.8500 | 0.8700 | 0.8257 | 0.8402 | 554,727 | +0.03(+3.74%) |
Nov 18, 2019 | 0.8300 | 0.9000 | 0.7942 | 0.8099 | 637,256 | -0.01(-1.24%) |
Nov 15, 2019 | 1.030 | 1.030 | 0.7720 | 0.8201 | 1,908,900 | -0.16(-16.32%) |
Nov 14, 2019 | 0.7600 | 1.020 | 0.7600 | 0.9800 | 4,718,854 | +0.24(+31.72%) |
Nov 13, 2019 | 0.7100 | 0.7440 | 0.7100 | 0.7440 | 638,597 | +0.03(+4.79%) |
Nov 12, 2019 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 609,578 | -0.02(-3.12%) |
Nov 11, 2019 | 0.7200 | 0.7600 | 0.7200 | 0.7329 | 557,499 | +0.02(+2.36%) |
Nov 08, 2019 | 0.7651 | 0.7651 | 0.7100 | 0.7160 | 837,200 | -0.03(-4.05%) |
Nov 07, 2019 | 0.7300 | 0.8000 | 0.7100 | 0.7462 | 1,441,469 | +0.09(+14.03%) |
Nov 06, 2019 | 0.6721 | 0.7008 | 0.6500 | 0.6544 | 630,995 | -0.05(-7.31%) |
Nov 05, 2019 | 0.7300 | 0.7400 | 0.6915 | 0.7060 | 320,462 | +0.02(+2.32%) |
Nov 04, 2019 | 0.7400 | 0.7700 | 0.6900 | 0.6900 | 565,592 | -0.05(-7.01%) |