Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6580 | 0.6580 | 0.5700 | 0.5893 | 153,800 | -0.00(-0.41%) |
Jan 30, 2020 | 0.5825 | 0.6028 | 0.5800 | 0.5917 | 87,663 | +0.01(+1.15%) |
Jan 29, 2020 | 0.5770 | 0.6600 | 0.5770 | 0.5850 | 60,435 | -0.02(-2.94%) |
Jan 28, 2020 | 0.6600 | 0.6600 | 0.5716 | 0.6027 | 37,633 | +0.01(+1.89%) |
Jan 27, 2020 | 0.5700 | 0.6520 | 0.5700 | 0.5915 | 109,900 | -0.01(-1.58%) |
Jan 24, 2020 | 0.5995 | 0.6224 | 0.5935 | 0.6010 | 44,400 | -0.02(-3.69%) |
Jan 23, 2020 | 0.6770 | 0.6770 | 0.6000 | 0.6240 | 99,316 | +0.01(+1.18%) |
Jan 22, 2020 | 0.6330 | 0.6980 | 0.6005 | 0.6167 | 62,888 | -0.00(-0.06%) |
Jan 21, 2020 | 0.6100 | 0.6487 | 0.6047 | 0.6171 | 82,430 | -0.00(-0.48%) |
Jan 17, 2020 | 0.6600 | 0.6900 | 0.6100 | 0.6201 | 65,300 | -0.03(-5.05%) |
Jan 16, 2020 | 0.6850 | 0.6850 | 0.6207 | 0.6531 | 84,538 | +0.02(+3.58%) |
Jan 15, 2020 | 0.6010 | 0.6486 | 0.5800 | 0.6305 | 149,208 | +0.04(+5.93%) |
Jan 14, 2020 | 0.6050 | 0.6100 | 0.5668 | 0.5952 | 133,598 | -0.00(-0.35%) |
Jan 13, 2020 | 0.6670 | 0.6670 | 0.5771 | 0.5973 | 122,074 | -0.01(-2.08%) |
Jan 10, 2020 | 0.6150 | 0.6820 | 0.5977 | 0.6100 | 91,300 | -0.01(-0.81%) |
Jan 09, 2020 | 0.6095 | 0.6252 | 0.5790 | 0.6150 | 104,393 | +0.01(+0.82%) |
Jan 08, 2020 | 0.6045 | 0.6200 | 0.5970 | 0.6100 | 163,417 | +0.00(+0.00%) |
Jan 07, 2020 | 0.5945 | 0.6295 | 0.5810 | 0.6100 | 76,315 | -0.01(-2.38%) |
Jan 06, 2020 | 0.6425 | 0.6500 | 0.6100 | 0.6249 | 194,426 | -0.03(-4.10%) |
Jan 03, 2020 | 0.6747 | 0.6747 | 0.6349 | 0.6516 | 18,400 | -0.02(-3.37%) |
Jan 02, 2020 | 0.6430 | 0.6850 | 0.6430 | 0.6743 | 24,630 | +0.02(+2.43%) |
Dec 31, 2019 | 0.6381 | 0.6735 | 0.6300 | 0.6583 | 62,600 | +0.02(+2.88%) |
Dec 30, 2019 | 0.6320 | 0.6765 | 0.6082 | 0.6399 | 68,518 | +0.01(+1.57%) |
Dec 27, 2019 | 0.6610 | 0.7000 | 0.6300 | 0.6300 | 109,300 | -0.05(-7.76%) |
Dec 26, 2019 | 0.6800 | 0.6950 | 0.6500 | 0.6830 | 76,153 | +0.00(+0.44%) |
Dec 24, 2019 | 0.6765 | 0.6968 | 0.6500 | 0.6800 | 40,900 | +0.01(+0.95%) |
Dec 23, 2019 | 0.6200 | 0.6736 | 0.6075 | 0.6736 | 134,533 | +0.05(+8.77%) |
Dec 20, 2019 | 0.5985 | 0.6232 | 0.5894 | 0.6193 | 35,700 | -0.00(-0.39%) |
Dec 19, 2019 | 0.6006 | 0.6260 | 0.5971 | 0.6217 | 158,099 | +0.00(+0.27%) |
Dec 18, 2019 | 0.6535 | 0.6605 | 0.6150 | 0.6200 | 150,377 | -0.04(-6.19%) |
Dec 17, 2019 | 0.6684 | 0.7460 | 0.6458 | 0.6609 | 57,117 | -0.02(-3.01%) |
Dec 16, 2019 | 0.6660 | 0.7500 | 0.6651 | 0.6814 | 82,415 | +0.00(+0.62%) |
Dec 13, 2019 | 0.7061 | 0.7184 | 0.6748 | 0.6772 | 64,700 | -0.02(-3.02%) |
Dec 12, 2019 | 0.6799 | 0.7000 | 0.6701 | 0.6983 | 48,367 | +0.01(+1.82%) |
Dec 11, 2019 | 0.6780 | 0.7084 | 0.6644 | 0.6858 | 52,632 | -0.01(-1.02%) |
Dec 10, 2019 | 0.7615 | 0.7615 | 0.6876 | 0.6929 | 46,573 | -0.03(-3.75%) |
Dec 09, 2019 | 0.7200 | 0.7500 | 0.6867 | 0.7199 | 58,915 | +0.03(+3.76%) |
Dec 06, 2019 | 0.6970 | 0.7266 | 0.6833 | 0.6938 | 106,800 | -0.05(-6.24%) |
Dec 05, 2019 | 0.7585 | 0.8080 | 0.6851 | 0.7400 | 60,848 | +0.02(+2.07%) |
Dec 04, 2019 | 0.7400 | 0.7504 | 0.7145 | 0.7250 | 30,686 | -0.02(-2.83%) |
Dec 03, 2019 | 0.7600 | 0.8038 | 0.7323 | 0.7461 | 51,180 | +0.01(+1.65%) |
Dec 02, 2019 | 0.7500 | 0.8200 | 0.6995 | 0.7340 | 145,219 | -0.10(-11.59%) |
Nov 27, 2019 | 0.8302 | 0.8302 | 0.8302 | 0 | +0.02(+2.49%) | |
Nov 26, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 132,578 | -0.03(-4.14%) |
Nov 25, 2019 | 0.9065 | 0.9530 | 0.8450 | 0.8450 | 81,281 | -0.02(-2.32%) |
Nov 22, 2019 | 0.9710 | 0.9710 | 0.8450 | 0.8651 | 122,600 | -0.02(-2.37%) |
Nov 21, 2019 | 0.8380 | 0.9294 | 0.8368 | 0.8861 | 214,273 | +0.09(+10.76%) |
Nov 20, 2019 | 0.8700 | 0.8700 | 0.7696 | 0.8000 | 165,607 | +0.03(+3.90%) |
Nov 19, 2019 | 0.7000 | 0.7900 | 0.6801 | 0.7700 | 181,047 | +0.07(+10.00%) |
Nov 18, 2019 | 0.7510 | 0.8200 | 0.6981 | 0.7000 | 163,844 | -0.08(-9.82%) |
Nov 15, 2019 | 0.7740 | 0.8065 | 0.7550 | 0.7762 | 91,300 | -0.00(-0.53%) |
Nov 14, 2019 | 0.7950 | 0.8300 | 0.7801 | 0.7803 | 100,778 | -0.05(-6.16%) |
Nov 13, 2019 | 0.8800 | 0.8899 | 0.8257 | 0.8315 | 60,932 | -0.04(-5.12%) |
Nov 12, 2019 | 0.9062 | 0.9122 | 0.8764 | 0.8764 | 21,949 | +0.02(+2.32%) |
Nov 11, 2019 | 0.8700 | 0.8900 | 0.8350 | 0.8565 | 30,424 | -0.00(-0.48%) |
Nov 08, 2019 | 0.8312 | 0.8606 | 0.8200 | 0.8606 | 126,800 | +0.02(+1.81%) |
Nov 07, 2019 | 0.8398 | 0.8961 | 0.8000 | 0.8453 | 63,162 | -0.01(-1.71%) |
Nov 06, 2019 | 0.8425 | 0.8608 | 0.8350 | 0.8600 | 24,299 | -0.01(-0.58%) |
Nov 05, 2019 | 0.9235 | 0.9235 | 0.8500 | 0.8650 | 58,110 | +0.01(+0.58%) |
Nov 04, 2019 | 0.8900 | 0.9100 | 0.8360 | 0.8600 | 38,739 | -0.00(-0.54%) |