Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6075 | 0.6125 | 0.5800 | 0.6000 | 124,700 | +0.01(+1.66%) |
Jan 30, 2020 | 0.5999 | 0.6149 | 0.5850 | 0.5902 | 141,737 | -0.00(-0.39%) |
Jan 29, 2020 | 0.6034 | 0.6199 | 0.5750 | 0.5925 | 115,250 | +0.00(+0.20%) |
Jan 28, 2020 | 0.6000 | 0.6199 | 0.5730 | 0.5913 | 93,196 | -0.02(-3.07%) |
Jan 27, 2020 | 0.6307 | 0.6554 | 0.6100 | 0.6100 | 83,727 | -0.04(-6.14%) |
Jan 24, 2020 | 0.6500 | 0.6600 | 0.6301 | 0.6499 | 157,900 | -0.01(-0.76%) |
Jan 23, 2020 | 0.6641 | 0.6835 | 0.6290 | 0.6549 | 178,466 | -0.02(-3.34%) |
Jan 22, 2020 | 0.6700 | 0.6900 | 0.6640 | 0.6775 | 120,767 | +0.01(+0.74%) |
Jan 21, 2020 | 0.6700 | 0.6900 | 0.6550 | 0.6725 | 110,183 | +0.00(+0.42%) |
Jan 17, 2020 | 0.6750 | 0.6750 | 0.6500 | 0.6697 | 130,600 | +0.01(+1.47%) |
Jan 16, 2020 | 0.6900 | 0.6900 | 0.6501 | 0.6600 | 212,033 | -0.03(-4.33%) |
Jan 15, 2020 | 0.7000 | 0.7000 | 0.6550 | 0.6899 | 256,401 | -0.01(-1.44%) |
Jan 14, 2020 | 0.6400 | 0.7200 | 0.6247 | 0.7000 | 635,814 | +0.07(+11.20%) |
Jan 13, 2020 | 0.6165 | 0.6390 | 0.6011 | 0.6295 | 105,243 | +0.02(+2.94%) |
Jan 10, 2020 | 0.6400 | 0.6400 | 0.6025 | 0.6115 | 111,200 | -0.02(-2.55%) |
Jan 09, 2020 | 0.6395 | 0.6400 | 0.6275 | 0.6275 | 36,562 | -0.01(-1.94%) |
Jan 08, 2020 | 0.6011 | 0.6450 | 0.6011 | 0.6399 | 80,666 | +0.02(+3.19%) |
Jan 07, 2020 | 0.6100 | 0.6599 | 0.6100 | 0.6201 | 115,693 | +0.01(+1.66%) |
Jan 06, 2020 | 0.6100 | 0.6300 | 0.6010 | 0.6100 | 95,745 | -0.01(-1.13%) |
Jan 03, 2020 | 0.6496 | 0.6496 | 0.5901 | 0.6170 | 83,100 | -0.03(-5.02%) |
Jan 02, 2020 | 0.6688 | 0.6700 | 0.5950 | 0.6496 | 210,895 | +0.02(+2.93%) |
Dec 31, 2019 | 0.5280 | 0.6450 | 0.5280 | 0.6311 | 461,700 | +0.08(+14.75%) |
Dec 30, 2019 | 0.5550 | 0.5550 | 0.5100 | 0.5500 | 289,015 | +0.01(+1.85%) |
Dec 27, 2019 | 0.5800 | 0.6100 | 0.5248 | 0.5400 | 331,000 | -0.04(-7.69%) |
Dec 26, 2019 | 0.6100 | 0.6100 | 0.5850 | 0.5850 | 203,541 | -0.02(-3.32%) |
Dec 24, 2019 | 0.5901 | 0.6200 | 0.5901 | 0.6051 | 51,100 | +0.00(+0.00%) |
Dec 23, 2019 | 0.6200 | 0.6250 | 0.5900 | 0.6051 | 194,110 | -0.00(-0.80%) |
Dec 20, 2019 | 0.6200 | 0.6250 | 0.5800 | 0.6100 | 199,500 | -0.01(-1.61%) |
Dec 19, 2019 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 82,072 | -0.01(-1.59%) |
Dec 18, 2019 | 0.6250 | 0.6650 | 0.6206 | 0.6300 | 104,370 | +0.01(+0.80%) |
Dec 17, 2019 | 0.6306 | 0.6650 | 0.6170 | 0.6250 | 144,851 | -0.03(-3.85%) |
Dec 16, 2019 | 0.6400 | 0.6875 | 0.6255 | 0.6500 | 195,134 | +0.02(+3.26%) |
Dec 13, 2019 | 0.6350 | 0.6489 | 0.6200 | 0.6295 | 187,800 | -0.01(-0.87%) |
Dec 12, 2019 | 0.6723 | 0.6723 | 0.6100 | 0.6350 | 159,751 | -0.04(-5.86%) |
Dec 11, 2019 | 0.6700 | 0.6970 | 0.6500 | 0.6745 | 116,199 | +0.00(+0.67%) |
Dec 10, 2019 | 0.6850 | 0.6950 | 0.6620 | 0.6700 | 113,521 | -0.02(-3.60%) |
Dec 09, 2019 | 0.7050 | 0.7150 | 0.6750 | 0.6950 | 128,368 | -0.02(-2.39%) |
Dec 06, 2019 | 0.7250 | 0.7490 | 0.6950 | 0.7120 | 129,100 | -0.02(-2.13%) |
Dec 05, 2019 | 0.7399 | 0.7399 | 0.7104 | 0.7275 | 90,806 | -0.01(-0.89%) |
Dec 04, 2019 | 0.7400 | 0.7400 | 0.7102 | 0.7340 | 52,826 | -0.01(-0.81%) |
Dec 03, 2019 | 0.7449 | 0.7449 | 0.6950 | 0.7400 | 142,284 | +0.01(+1.54%) |
Dec 02, 2019 | 0.7000 | 0.7520 | 0.7000 | 0.7288 | 95,257 | +0.04(+5.62%) |
Nov 29, 2019 | 0.7000 | 0.7000 | 0.6702 | 0.6900 | 17,900 | +0.00(+0.00%) |
Nov 27, 2019 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 84,500 | +0.02(+2.99%) |
Nov 26, 2019 | 0.6900 | 0.7000 | 0.6510 | 0.6700 | 142,752 | -0.03(-4.29%) |
Nov 25, 2019 | 0.6823 | 0.7200 | 0.6650 | 0.7000 | 120,212 | +0.01(+2.19%) |
Nov 22, 2019 | 0.8600 | 0.8600 | 0.6800 | 0.6850 | 747,800 | -0.16(-19.41%) |
Nov 21, 2019 | 0.6700 | 0.8800 | 0.6200 | 0.8500 | 1,163,122 | +0.21(+32.81%) |
Nov 20, 2019 | 0.6200 | 0.6700 | 0.5930 | 0.6400 | 193,445 | +0.03(+4.92%) |
Nov 19, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 173,352 | +0.02(+3.39%) |
Nov 18, 2019 | 0.5520 | 0.6240 | 0.5520 | 0.5900 | 123,376 | +0.00(+0.00%) |
Nov 15, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 108,900 | -0.01(-1.65%) |
Nov 14, 2019 | 0.6175 | 0.6299 | 0.5750 | 0.5999 | 109,434 | -0.02(-2.46%) |
Nov 13, 2019 | 0.6000 | 0.6350 | 0.6000 | 0.6150 | 77,161 | -0.01(-0.81%) |
Nov 12, 2019 | 0.5900 | 0.6350 | 0.5900 | 0.6200 | 77,432 | +0.01(+1.64%) |
Nov 11, 2019 | 0.6600 | 0.6600 | 0.5800 | 0.6100 | 108,760 | -0.01(-1.61%) |
Nov 08, 2019 | 0.5900 | 0.6500 | 0.5500 | 0.6200 | 267,200 | +0.03(+5.08%) |
Nov 07, 2019 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | 261,645 | -0.05(-7.80%) |
Nov 06, 2019 | 0.6500 | 0.6844 | 0.6300 | 0.6399 | 122,136 | -0.01(-1.55%) |
Nov 05, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 85,073 | -0.02(-2.62%) |
Nov 04, 2019 | 0.6770 | 0.7000 | 0.6650 | 0.6675 | 230,553 | -0.04(-5.31%) |