Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7700 | 0.8120 | 0.7700 | 0.8000 | 42,000 | +0.03(+4.14%) |
Dec 30, 2019 | 0.7531 | 0.7710 | 0.7510 | 0.7682 | 38,100 | +0.01(+1.01%) |
Dec 27, 2019 | 0.7400 | 0.7605 | 0.7400 | 0.7605 | 16,200 | +0.05(+6.36%) |
Dec 26, 2019 | 0.7187 | 0.7200 | 0.7149 | 0.7150 | 29,865 | -0.00(-0.32%) |
Dec 24, 2019 | 0.7038 | 0.7250 | 0.7038 | 0.7173 | 21,500 | +0.01(+1.03%) |
Dec 23, 2019 | 0.7150 | 0.7169 | 0.7010 | 0.7100 | 9,785 | +0.04(+5.97%) |
Dec 20, 2019 | 0.6952 | 0.7000 | 0.6630 | 0.6700 | 32,100 | -0.03(-4.96%) |
Dec 19, 2019 | 0.7015 | 0.7050 | 0.6881 | 0.7050 | 25,000 | +0.00(+0.24%) |
Dec 18, 2019 | 0.6957 | 0.7059 | 0.6957 | 0.7033 | 10,100 | +0.00(+0.04%) |
Dec 17, 2019 | 0.7197 | 0.7200 | 0.6963 | 0.7030 | 48,120 | -0.02(-3.06%) |
Dec 16, 2019 | 0.7011 | 0.7252 | 0.6950 | 0.7252 | 28,881 | +0.04(+5.48%) |
Dec 13, 2019 | 0.7118 | 0.7118 | 0.6848 | 0.6875 | 74,000 | -0.01(-0.89%) |
Dec 12, 2019 | 0.7026 | 0.7026 | 0.6937 | 0.6937 | 1,500 | -0.02(-2.43%) |
Dec 11, 2019 | 0.7050 | 0.7150 | 0.7000 | 0.7110 | 8,233 | -0.01(-1.24%) |
Dec 10, 2019 | 0.7300 | 0.7307 | 0.7147 | 0.7199 | 65,745 | +0.01(+1.44%) |
Dec 09, 2019 | 0.7267 | 0.7267 | 0.6930 | 0.7097 | 115,300 | +0.01(+1.97%) |
Dec 06, 2019 | 0.7235 | 0.7235 | 0.6890 | 0.6960 | 52,300 | -0.02(-2.59%) |
Dec 05, 2019 | 0.7290 | 0.7300 | 0.7145 | 0.7145 | 39,050 | -0.01(-0.76%) |
Dec 04, 2019 | 0.6890 | 0.7290 | 0.6890 | 0.7200 | 149,600 | +0.01(+1.55%) |
Dec 03, 2019 | 0.6890 | 0.7325 | 0.6787 | 0.7090 | 61,768 | +0.06(+8.74%) |
Dec 02, 2019 | 0.6450 | 0.6600 | 0.6450 | 0.6520 | 63,150 | +0.01(+1.56%) |
Nov 29, 2019 | 0.6250 | 0.6420 | 0.6250 | 0.6420 | 1,700 | +0.03(+4.65%) |
Nov 27, 2019 | 0.6138 | 0.6138 | 0.6085 | 0.6135 | 3,400 | -0.01(-1.05%) |
Nov 26, 2019 | 0.6202 | 0.6331 | 0.6112 | 0.6200 | 7,360 | +0.00(+0.00%) |
Nov 25, 2019 | 0.6300 | 0.6370 | 0.6200 | 0.6200 | 17,120 | -0.01(-1.38%) |
Nov 22, 2019 | 0.6500 | 0.6500 | 0.6287 | 0.6287 | 34,400 | -0.02(-3.01%) |
Nov 21, 2019 | 0.6678 | 0.6678 | 0.6370 | 0.6482 | 21,227 | -0.01(-1.04%) |
Nov 20, 2019 | 0.6655 | 0.6680 | 0.6536 | 0.6550 | 11,479 | -0.00(-0.67%) |
Nov 19, 2019 | 0.6778 | 0.6778 | 0.6550 | 0.6594 | 77,650 | -0.02(-2.79%) |
Nov 18, 2019 | 0.7064 | 0.7120 | 0.6618 | 0.6783 | 41,229 | +0.01(+1.24%) |
Nov 15, 2019 | 0.6750 | 0.6916 | 0.6700 | 0.6700 | 136,200 | -0.02(-2.90%) |
Nov 14, 2019 | 0.6510 | 0.6900 | 0.6510 | 0.6900 | 6,550 | +0.05(+7.03%) |
Nov 13, 2019 | 0.6547 | 0.6657 | 0.6447 | 0.6447 | 5,800 | +0.01(+2.11%) |
Nov 12, 2019 | 0.6345 | 0.6476 | 0.6090 | 0.6314 | 35,417 | -0.01(-1.03%) |
Nov 11, 2019 | 0.6521 | 0.6521 | 0.6380 | 0.6380 | 30,238 | -0.01(-2.15%) |
Nov 08, 2019 | 0.6549 | 0.6710 | 0.6520 | 0.6520 | 3,200 | -0.05(-7.39%) |
Nov 07, 2019 | 0.6500 | 0.7040 | 0.6051 | 0.7040 | 172,911 | +0.06(+8.64%) |
Nov 06, 2019 | 0.6775 | 0.6879 | 0.6480 | 0.6480 | 15,900 | -0.04(-5.91%) |
Nov 05, 2019 | 0.6810 | 0.6887 | 0.6780 | 0.6887 | 22,500 | +0.00(+0.34%) |
Nov 04, 2019 | 0.7281 | 0.7281 | 0.6790 | 0.6864 | 129,813 | -0.05(-6.36%) |
Nov 01, 2019 | 0.7338 | 0.7338 | 0.7330 | 0.7330 | 4,200 | -0.01(-1.61%) |
Oct 31, 2019 | 0.7650 | 0.7650 | 0.7391 | 0.7450 | 36,200 | +0.01(+1.64%) |
Oct 30, 2019 | 0.7387 | 0.7387 | 0.7160 | 0.7330 | 39,100 | +0.00(+0.41%) |
Oct 29, 2019 | 0.7250 | 0.7300 | 0.7215 | 0.7300 | 56,700 | +0.02(+2.10%) |
Oct 28, 2019 | 0.7149 | 0.7160 | 0.7149 | 0.7150 | 1,750 | -0.02(-3.18%) |
Oct 25, 2019 | 0.7601 | 0.7630 | 0.7300 | 0.7385 | 52,800 | -0.01(-0.94%) |
Oct 24, 2019 | 0.7290 | 0.7550 | 0.7290 | 0.7455 | 2,400 | +0.01(+0.76%) |
Oct 23, 2019 | 0.7350 | 0.7400 | 0.7350 | 0.7399 | 6,610 | +0.02(+2.69%) |
Oct 22, 2019 | 0.7115 | 0.7205 | 0.7115 | 0.7205 | 8,000 | -0.01(-1.30%) |
Oct 21, 2019 | 0.7433 | 0.7590 | 0.7280 | 0.7300 | 19,800 | -0.01(-1.79%) |
Oct 18, 2019 | 0.7500 | 0.7500 | 0.7208 | 0.7433 | 6,700 | -0.01(-0.68%) |
Oct 17, 2019 | 0.7420 | 0.7669 | 0.7200 | 0.7484 | 17,350 | +0.02(+2.11%) |
Oct 16, 2019 | 0.7200 | 0.7329 | 0.7100 | 0.7329 | 23,745 | +0.03(+4.70%) |
Oct 15, 2019 | 0.7061 | 0.7061 | 0.6960 | 0.7000 | 27,605 | -0.03(-4.11%) |
Oct 14, 2019 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,525 | +0.02(+2.82%) |
Oct 11, 2019 | 0.7220 | 0.7323 | 0.6993 | 0.7100 | 71,100 | -0.05(-6.95%) |
Oct 10, 2019 | 0.7352 | 0.7712 | 0.7163 | 0.7630 | 33,134 | +0.03(+3.67%) |
Oct 09, 2019 | 0.7765 | 0.7780 | 0.7360 | 0.7360 | 49,300 | -0.03(-4.42%) |
Oct 08, 2019 | 0.7900 | 0.8000 | 0.7651 | 0.7700 | 171,700 | +0.01(+0.89%) |
Oct 07, 2019 | 0.7770 | 0.7770 | 0.7600 | 0.7632 | 11,555 | -0.01(-1.52%) |
Oct 04, 2019 | 0.7840 | 0.7921 | 0.7750 | 0.7750 | 46,200 | -0.02(-2.20%) |
Oct 03, 2019 | 0.7741 | 0.8000 | 0.7741 | 0.7924 | 7,950 | +0.03(+3.58%) |
Oct 02, 2019 | 0.7900 | 0.7963 | 0.7650 | 0.7650 | 32,470 | -0.01(-1.37%) |