Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7500 | 0.7815 | 0.7500 | 0.7700 | 566,600 | -0.00(-0.04%) |
Dec 30, 2019 | 0.7600 | 0.8132 | 0.7556 | 0.7703 | 652,091 | -0.01(-0.96%) |
Dec 27, 2019 | 0.7850 | 0.7950 | 0.7716 | 0.7778 | 250,200 | -0.02(-2.77%) |
Dec 26, 2019 | 0.7795 | 0.8377 | 0.7795 | 0.8000 | 168,774 | +0.02(+2.70%) |
Dec 24, 2019 | 0.7770 | 0.8186 | 0.7621 | 0.7790 | 390,100 | -0.01(-0.81%) |
Dec 23, 2019 | 0.8331 | 0.8400 | 0.7841 | 0.7854 | 289,109 | -0.03(-4.22%) |
Dec 20, 2019 | 0.8210 | 0.8700 | 0.7962 | 0.8200 | 1,011,100 | +0.01(+0.61%) |
Dec 19, 2019 | 0.7680 | 0.8205 | 0.7500 | 0.8150 | 151,134 | +0.04(+5.79%) |
Dec 18, 2019 | 0.8080 | 0.8357 | 0.7656 | 0.7704 | 193,591 | -0.05(-6.62%) |
Dec 17, 2019 | 0.8100 | 0.8667 | 0.7700 | 0.8250 | 194,798 | +0.02(+2.77%) |
Dec 16, 2019 | 0.9380 | 0.9380 | 0.7896 | 0.8028 | 309,573 | -0.07(-7.72%) |
Dec 13, 2019 | 0.9138 | 0.9185 | 0.8534 | 0.8700 | 235,600 | -0.03(-2.87%) |
Dec 12, 2019 | 0.8270 | 0.9100 | 0.8270 | 0.8957 | 431,266 | +0.05(+5.38%) |
Dec 11, 2019 | 0.8125 | 0.8900 | 0.7720 | 0.8500 | 574,245 | +0.06(+7.19%) |
Dec 10, 2019 | 0.7232 | 0.7940 | 0.7186 | 0.7930 | 259,919 | +0.06(+8.78%) |
Dec 09, 2019 | 0.6970 | 0.7400 | 0.6970 | 0.7290 | 106,225 | +0.02(+2.24%) |
Dec 06, 2019 | 0.7200 | 0.7370 | 0.7130 | 0.7130 | 198,400 | -0.03(-3.43%) |
Dec 05, 2019 | 0.7650 | 0.7860 | 0.7205 | 0.7383 | 104,024 | -0.03(-4.12%) |
Dec 04, 2019 | 0.7540 | 0.7700 | 0.7000 | 0.7700 | 153,998 | +0.01(+1.64%) |
Dec 03, 2019 | 0.7539 | 0.7606 | 0.7380 | 0.7576 | 105,540 | +0.00(+0.01%) |
Dec 02, 2019 | 0.8999 | 0.9000 | 0.7500 | 0.7575 | 425,664 | +0.01(+1.00%) |
Nov 29, 2019 | 0.7097 | 0.7614 | 0.6900 | 0.7500 | 396,000 | +0.11(+16.66%) |
Nov 27, 2019 | 0.6675 | 0.6678 | 0.6200 | 0.6429 | 543,200 | +0.00(+0.30%) |
Nov 26, 2019 | 0.6800 | 0.6891 | 0.6390 | 0.6410 | 760,575 | -0.04(-5.74%) |
Nov 25, 2019 | 0.6720 | 0.7005 | 0.6700 | 0.6800 | 248,105 | -0.02(-2.44%) |
Nov 22, 2019 | 0.6855 | 0.6980 | 0.6685 | 0.6970 | 426,300 | +0.00(+0.35%) |
Nov 21, 2019 | 0.7720 | 0.7720 | 0.6500 | 0.6946 | 761,755 | -0.05(-6.14%) |
Nov 20, 2019 | 0.7500 | 0.8250 | 0.7292 | 0.7400 | 538,738 | -0.02(-2.62%) |
Nov 19, 2019 | 0.7950 | 0.8100 | 0.7500 | 0.7599 | 549,924 | -0.04(-5.28%) |
Nov 18, 2019 | 0.8030 | 0.8150 | 0.7800 | 0.8023 | 608,094 | -0.00(-0.17%) |
Nov 15, 2019 | 0.8500 | 0.8550 | 0.8000 | 0.8037 | 853,200 | -0.04(-4.32%) |
Nov 14, 2019 | 0.8590 | 0.8900 | 0.8390 | 0.8400 | 763,529 | -0.06(-6.15%) |
Nov 13, 2019 | 0.9010 | 0.9224 | 0.8902 | 0.8950 | 187,016 | -0.03(-3.03%) |
Nov 12, 2019 | 0.9600 | 0.9600 | 0.9000 | 0.9230 | 379,762 | -0.03(-2.90%) |
Nov 11, 2019 | 0.9350 | 0.9506 | 0.8903 | 0.9506 | 627,870 | -0.00(-0.24%) |
Nov 08, 2019 | 0.9900 | 0.9900 | 0.9400 | 0.9529 | 172,500 | -0.01(-0.74%) |
Nov 07, 2019 | 1.010 | 1.010 | 0.9600 | 0.9600 | 256,642 | -0.05(-4.95%) |
Nov 06, 2019 | 0.9900 | 1.030 | 0.9700 | 1.010 | 301,716 | +0.02(+2.02%) |
Nov 05, 2019 | 1.020 | 1.020 | 0.9585 | 0.9900 | 90,678 | +0.03(+2.59%) |
Nov 04, 2019 | 0.9480 | 0.9972 | 0.9480 | 0.9650 | 401,171 | -0.01(-1.03%) |
Nov 01, 2019 | 1.000 | 1.010 | 0.9500 | 0.9750 | 726,700 | -0.03(-2.50%) |
Oct 31, 2019 | 1.050 | 1.050 | 1.000 | 1.000 | 149,892 | -0.01(-0.99%) |
Oct 30, 2019 | 1.010 | 1.056 | 1.010 | 1.010 | 105,627 | -0.04(-3.81%) |
Oct 29, 2019 | 1.090 | 1.090 | 1.040 | 1.050 | 73,880 | -0.04(-3.67%) |
Oct 28, 2019 | 1.071 | 1.100 | 1.070 | 1.090 | 72,635 | +0.02(+1.87%) |
Oct 25, 2019 | 1.040 | 1.080 | 1.040 | 1.070 | 205,300 | +0.00(+0.00%) |
Oct 24, 2019 | 1.060 | 1.070 | 1.040 | 1.070 | 211,496 | +0.03(+2.79%) |
Oct 23, 2019 | 1.050 | 1.060 | 1.030 | 1.041 | 130,572 | +0.01(+1.07%) |
Oct 22, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 118,725 | +0.00(+0.00%) |
Oct 21, 2019 | 1.026 | 1.080 | 1.020 | 1.030 | 88,920 | -0.01(-0.96%) |
Oct 18, 2019 | 1.070 | 1.070 | 1.020 | 1.040 | 196,600 | -0.02(-1.89%) |
Oct 17, 2019 | 1.050 | 1.070 | 1.050 | 1.060 | 63,590 | +0.02(+1.92%) |
Oct 16, 2019 | 1.075 | 1.081 | 1.030 | 1.040 | 173,415 | -0.03(-2.80%) |
Oct 15, 2019 | 1.020 | 1.090 | 1.020 | 1.070 | 167,320 | +0.00(+0.01%) |
Oct 14, 2019 | 1.030 | 1.070 | 1.030 | 1.070 | 65,656 | -0.00(-0.01%) |
Oct 11, 2019 | 1.080 | 1.140 | 1.060 | 1.070 | 141,300 | -0.02(-1.47%) |
Oct 10, 2019 | 1.060 | 1.086 | 1.050 | 1.086 | 127,747 | +0.02(+1.71%) |
Oct 09, 2019 | 1.090 | 1.100 | 1.050 | 1.068 | 147,933 | -0.01(-1.14%) |
Oct 08, 2019 | 1.050 | 1.080 | 1.030 | 1.080 | 114,131 | +0.03(+2.86%) |
Oct 07, 2019 | 1.025 | 1.090 | 1.025 | 1.050 | 90,723 | +0.00(+0.00%) |
Oct 04, 2019 | 1.035 | 1.060 | 1.014 | 1.050 | 255,200 | -0.01(-0.94%) |
Oct 03, 2019 | 1.040 | 1.090 | 1.040 | 1.060 | 141,458 | -0.01(-0.93%) |
Oct 02, 2019 | 1.091 | 1.095 | 1.060 | 1.070 | 157,267 | -0.03(-2.73%) |