Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.070 | 1.070 | 1.010 | 1.030 | 473,100 | -0.04(-3.74%) |
Jan 30, 2020 | 1.050 | 1.100 | 1.020 | 1.070 | 521,434 | +0.02(+1.90%) |
Jan 29, 2020 | 1.140 | 1.150 | 1.000 | 1.050 | 1,044,662 | -0.09(-7.89%) |
Jan 28, 2020 | 1.130 | 1.170 | 1.110 | 1.140 | 1,012,694 | +0.04(+3.64%) |
Jan 27, 2020 | 1.080 | 1.150 | 1.060 | 1.100 | 1,625,352 | +0.06(+5.77%) |
Jan 24, 2020 | 0.9900 | 1.190 | 0.9900 | 1.040 | 4,226,100 | +0.09(+9.50%) |
Jan 23, 2020 | 0.7900 | 0.9498 | 0.7900 | 0.9498 | 1,637,205 | +0.14(+17.26%) |
Jan 22, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 590,857 | -0.04(-4.82%) |
Jan 21, 2020 | 0.7889 | 0.8898 | 0.7803 | 0.8510 | 515,429 | +0.04(+5.23%) |
Jan 17, 2020 | 0.8900 | 0.9000 | 0.7956 | 0.8087 | 936,500 | -0.03(-3.73%) |
Jan 16, 2020 | 0.7500 | 0.8500 | 0.7400 | 0.8400 | 821,439 | +0.10(+13.51%) |
Jan 15, 2020 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 449,955 | -0.01(-1.33%) |
Jan 14, 2020 | 0.7700 | 0.8199 | 0.7300 | 0.7500 | 1,055,119 | -0.02(-2.00%) |
Jan 13, 2020 | 0.7700 | 0.7998 | 0.7500 | 0.7653 | 331,760 | -0.00(-0.55%) |
Jan 10, 2020 | 0.8000 | 0.8281 | 0.7514 | 0.7695 | 507,300 | -0.01(-1.35%) |
Jan 09, 2020 | 0.7700 | 0.7875 | 0.7520 | 0.7800 | 588,117 | +0.02(+2.63%) |
Jan 08, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 527,413 | -0.04(-5.00%) |
Jan 07, 2020 | 0.8100 | 0.8117 | 0.7950 | 0.8000 | 439,025 | -0.01(-1.23%) |
Jan 06, 2020 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 428,530 | -0.02(-2.48%) |
Jan 03, 2020 | 0.8557 | 0.8601 | 0.8300 | 0.8306 | 401,500 | -0.04(-4.97%) |
Jan 02, 2020 | 0.9198 | 0.9375 | 0.8261 | 0.8740 | 976,711 | -0.02(-1.80%) |
Dec 31, 2019 | 0.8600 | 0.9000 | 0.7800 | 0.8900 | 1,249,300 | +0.03(+3.49%) |
Dec 30, 2019 | 0.8100 | 0.9500 | 0.7800 | 0.8600 | 3,266,837 | +0.09(+11.69%) |
Dec 27, 2019 | 0.7522 | 0.7777 | 0.7253 | 0.7700 | 1,034,300 | -0.03(-3.31%) |
Dec 26, 2019 | 0.7600 | 0.8431 | 0.7330 | 0.7964 | 2,392,912 | +0.07(+9.64%) |
Dec 24, 2019 | 0.8600 | 0.9000 | 0.7000 | 0.7264 | 8,246,700 | +0.19(+34.52%) |
Dec 23, 2019 | 0.5800 | 0.5900 | 0.5339 | 0.5400 | 1,643,609 | -0.05(-9.20%) |
Dec 20, 2019 | 0.5900 | 0.6000 | 0.5700 | 0.5947 | 1,210,300 | -0.01(-0.88%) |
Dec 19, 2019 | 0.6250 | 0.6300 | 0.5743 | 0.6000 | 1,172,682 | -0.03(-4.20%) |
Dec 18, 2019 | 0.6500 | 0.6533 | 0.6178 | 0.6263 | 542,083 | -0.01(-2.20%) |
Dec 17, 2019 | 0.6501 | 0.6700 | 0.6403 | 0.6404 | 684,558 | -0.02(-2.97%) |
Dec 16, 2019 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 792,820 | -0.02(-2.81%) |
Dec 13, 2019 | 0.6900 | 0.6949 | 0.6700 | 0.6791 | 530,700 | -0.01(-1.01%) |
Dec 12, 2019 | 0.6981 | 0.7100 | 0.6860 | 0.6860 | 543,667 | -0.01(-2.06%) |
Dec 11, 2019 | 0.6900 | 0.7101 | 0.6898 | 0.7004 | 522,675 | +0.01(+1.51%) |
Dec 10, 2019 | 0.7412 | 0.7499 | 0.6609 | 0.6900 | 803,000 | -0.05(-7.17%) |
Dec 09, 2019 | 0.7900 | 0.8000 | 0.7322 | 0.7433 | 384,356 | -0.04(-4.83%) |
Dec 06, 2019 | 0.8000 | 0.8200 | 0.7792 | 0.7810 | 529,800 | -0.02(-2.38%) |
Dec 05, 2019 | 0.8230 | 0.8480 | 0.7874 | 0.8000 | 576,149 | -0.02(-2.44%) |
Dec 04, 2019 | 0.8303 | 0.8360 | 0.8000 | 0.8200 | 567,832 | +0.02(+2.50%) |
Dec 03, 2019 | 0.8340 | 0.8580 | 0.8000 | 0.8000 | 285,655 | -0.03(-3.15%) |
Dec 02, 2019 | 0.8845 | 0.9000 | 0.8200 | 0.8260 | 506,349 | -0.07(-8.22%) |
Nov 29, 2019 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 387,100 | -0.01(-1.49%) |
Nov 27, 2019 | 0.9200 | 0.9300 | 0.8549 | 0.9136 | 159,400 | +0.02(+2.25%) |
Nov 26, 2019 | 0.8700 | 0.9399 | 0.8700 | 0.8935 | 234,913 | +0.02(+2.35%) |
Nov 25, 2019 | 0.8650 | 0.9200 | 0.8603 | 0.8730 | 329,313 | +0.02(+2.46%) |
Nov 22, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8520 | 265,700 | -0.03(-3.23%) |
Nov 21, 2019 | 0.8800 | 0.8900 | 0.8625 | 0.8804 | 141,719 | +0.03(+2.97%) |
Nov 20, 2019 | 0.8434 | 0.9400 | 0.8300 | 0.8550 | 269,710 | +0.00(+0.09%) |
Nov 19, 2019 | 0.8650 | 0.8799 | 0.8400 | 0.8542 | 357,606 | -0.01(-1.24%) |
Nov 18, 2019 | 0.8700 | 0.9000 | 0.8445 | 0.8649 | 318,201 | -0.01(-0.59%) |
Nov 15, 2019 | 0.8100 | 0.9400 | 0.8000 | 0.8700 | 748,600 | +0.07(+9.02%) |
Nov 14, 2019 | 0.7700 | 0.8000 | 0.7514 | 0.7980 | 273,402 | +0.02(+2.57%) |
Nov 13, 2019 | 0.7200 | 0.7800 | 0.7200 | 0.7780 | 317,258 | +0.06(+8.43%) |
Nov 12, 2019 | 0.7300 | 0.7500 | 0.6604 | 0.7175 | 629,763 | -0.01(-1.70%) |
Nov 11, 2019 | 0.8392 | 0.8392 | 0.7235 | 0.7299 | 543,011 | -0.07(-8.33%) |
Nov 08, 2019 | 0.8200 | 0.8500 | 0.7948 | 0.7962 | 341,800 | -0.04(-5.16%) |
Nov 07, 2019 | 0.8220 | 0.8400 | 0.8220 | 0.8395 | 116,501 | +0.02(+2.00%) |
Nov 06, 2019 | 0.8439 | 0.8658 | 0.8212 | 0.8230 | 191,979 | -0.05(-5.40%) |
Nov 05, 2019 | 0.8300 | 0.8721 | 0.7810 | 0.8700 | 479,576 | +0.04(+4.86%) |
Nov 04, 2019 | 0.7500 | 0.8297 | 0.7383 | 0.8297 | 582,948 | +0.04(+5.43%) |