Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.8535 | 0.8899 | 0.8401 | 0.8690 | 351,000 | +0.01(+1.64%) |
Nov 27, 2019 | 0.8500 | 0.8799 | 0.8478 | 0.8550 | 275,800 | +0.00(+0.35%) |
Nov 26, 2019 | 0.9088 | 0.9088 | 0.8500 | 0.8520 | 201,748 | -0.05(-5.30%) |
Nov 25, 2019 | 0.8845 | 0.9000 | 0.8703 | 0.8997 | 268,561 | +0.02(+1.72%) |
Nov 22, 2019 | 0.9200 | 0.9200 | 0.8640 | 0.8845 | 254,900 | -0.02(-1.72%) |
Nov 21, 2019 | 0.9700 | 0.9800 | 0.8200 | 0.9000 | 876,424 | -0.04(-4.26%) |
Nov 20, 2019 | 0.9100 | 1.010 | 0.9100 | 0.9400 | 880,559 | +0.03(+3.30%) |
Nov 19, 2019 | 0.9087 | 0.9224 | 0.8620 | 0.9100 | 349,545 | +0.02(+2.00%) |
Nov 18, 2019 | 0.8921 | 0.8969 | 0.8601 | 0.8922 | 233,029 | +0.03(+3.74%) |
Nov 15, 2019 | 0.8800 | 0.8818 | 0.8370 | 0.8600 | 424,700 | -0.03(-3.11%) |
Nov 14, 2019 | 0.8600 | 0.8984 | 0.8100 | 0.8876 | 496,298 | +0.02(+2.26%) |
Nov 13, 2019 | 0.9100 | 0.9418 | 0.8500 | 0.8680 | 428,401 | -0.04(-4.09%) |
Nov 12, 2019 | 0.9030 | 0.9170 | 0.9000 | 0.9050 | 65,950 | +0.00(+0.44%) |
Nov 11, 2019 | 0.9287 | 0.9287 | 0.8956 | 0.9010 | 60,831 | +0.00(+0.11%) |
Nov 08, 2019 | 0.8910 | 0.9102 | 0.8910 | 0.9000 | 85,600 | +0.00(+0.00%) |
Nov 07, 2019 | 0.9100 | 0.9287 | 0.8900 | 0.9000 | 176,662 | -0.02(-2.16%) |
Nov 06, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9199 | 106,847 | +0.01(+1.05%) |
Nov 05, 2019 | 0.9200 | 0.9545 | 0.8800 | 0.9103 | 344,578 | +0.02(+2.63%) |
Nov 04, 2019 | 0.9063 | 0.9063 | 0.8700 | 0.8870 | 161,753 | -0.02(-1.99%) |
Nov 01, 2019 | 0.9033 | 0.9098 | 0.8876 | 0.9050 | 13,300 | +0.01(+0.69%) |
Oct 31, 2019 | 0.9003 | 0.9099 | 0.8972 | 0.8988 | 64,652 | -0.01(-1.23%) |
Oct 30, 2019 | 0.9130 | 0.9398 | 0.9000 | 0.9100 | 47,450 | -0.00(-0.51%) |
Oct 29, 2019 | 0.9331 | 0.9331 | 0.9000 | 0.9147 | 30,597 | -0.02(-1.97%) |
Oct 28, 2019 | 0.8954 | 0.9480 | 0.8954 | 0.9331 | 118,801 | +0.02(+2.54%) |
Oct 25, 2019 | 0.9203 | 0.9332 | 0.9100 | 0.9100 | 49,400 | -0.00(-0.04%) |
Oct 24, 2019 | 0.9300 | 0.9500 | 0.9003 | 0.9104 | 78,786 | -0.02(-2.36%) |
Oct 23, 2019 | 0.9400 | 0.9400 | 0.9025 | 0.9324 | 38,180 | +0.00(+0.26%) |
Oct 22, 2019 | 0.9030 | 0.9500 | 0.9030 | 0.9300 | 32,266 | +0.00(+0.00%) |
Oct 21, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 17,707 | -0.02(-2.23%) |
Oct 18, 2019 | 0.9000 | 0.9526 | 0.8730 | 0.9512 | 284,400 | +0.05(+5.29%) |
Oct 17, 2019 | 0.8900 | 0.9094 | 0.8900 | 0.9034 | 63,094 | +0.01(+0.88%) |
Oct 16, 2019 | 0.9009 | 0.9072 | 0.8800 | 0.8955 | 26,186 | +0.00(+0.16%) |
Oct 15, 2019 | 0.8910 | 0.9151 | 0.8800 | 0.8941 | 12,328 | -0.01(-1.56%) |
Oct 14, 2019 | 0.9091 | 0.9197 | 0.8911 | 0.9083 | 43,967 | +0.02(+2.06%) |
Oct 11, 2019 | 0.8903 | 0.9100 | 0.8640 | 0.8900 | 32,900 | +0.01(+0.85%) |
Oct 10, 2019 | 0.9126 | 0.9126 | 0.8211 | 0.8825 | 284,051 | -0.03(-3.29%) |
Oct 09, 2019 | 0.9200 | 0.9200 | 0.9050 | 0.9125 | 21,622 | -0.01(-0.82%) |
Oct 08, 2019 | 0.9161 | 0.9424 | 0.9125 | 0.9200 | 20,634 | +0.01(+1.10%) |
Oct 07, 2019 | 0.9420 | 0.9443 | 0.8400 | 0.9100 | 271,130 | -0.04(-4.21%) |
Oct 04, 2019 | 0.9358 | 0.9599 | 0.9322 | 0.9500 | 40,500 | +0.01(+1.06%) |
Oct 03, 2019 | 0.9390 | 0.9550 | 0.9303 | 0.9400 | 49,867 | -0.00(-0.21%) |
Oct 02, 2019 | 0.9500 | 0.9600 | 0.9400 | 0.9420 | 51,061 | -0.01(-0.64%) |
Oct 01, 2019 | 0.9600 | 0.9700 | 0.9400 | 0.9481 | 111,710 | -0.01(-1.09%) |
Sep 30, 2019 | 0.9748 | 0.9748 | 0.9500 | 0.9585 | 88,860 | -0.01(-1.19%) |
Sep 27, 2019 | 0.9700 | 0.9788 | 0.9699 | 0.9700 | 57,400 | -0.00(-0.42%) |
Sep 26, 2019 | 0.9551 | 0.9788 | 0.9551 | 0.9741 | 28,632 | +0.01(+1.44%) |
Sep 25, 2019 | 0.9777 | 0.9820 | 0.9550 | 0.9603 | 108,678 | -0.02(-2.01%) |
Sep 24, 2019 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 43,736 | +0.01(+1.01%) |
Sep 23, 2019 | 0.9600 | 0.9891 | 0.9600 | 0.9702 | 6,567 | -0.02(-2.39%) |
Sep 20, 2019 | 0.9700 | 0.9948 | 0.9600 | 0.9940 | 195,800 | +0.02(+2.47%) |
Sep 19, 2019 | 0.9600 | 0.9900 | 0.9500 | 0.9700 | 59,002 | +0.02(+1.61%) |
Sep 18, 2019 | 0.9700 | 0.9890 | 0.9451 | 0.9546 | 216,796 | +0.00(+0.26%) |
Sep 17, 2019 | 0.9900 | 0.9908 | 0.9512 | 0.9521 | 102,226 | -0.04(-3.82%) |
Sep 16, 2019 | 0.9900 | 0.9948 | 0.9701 | 0.9899 | 100,050 | +0.02(+2.05%) |
Sep 13, 2019 | 0.9800 | 0.9950 | 0.9523 | 0.9700 | 278,000 | -0.01(-1.21%) |
Sep 12, 2019 | 1.000 | 1.000 | 0.9500 | 0.9819 | 201,897 | -0.01(-0.86%) |
Sep 11, 2019 | 0.9800 | 1.010 | 0.9800 | 0.9904 | 100,106 | +0.00(+0.05%) |
Sep 10, 2019 | 0.9780 | 0.9999 | 0.9780 | 0.9899 | 56,497 | +0.00(+0.50%) |
Sep 09, 2019 | 1.000 | 1.010 | 0.9731 | 0.9850 | 60,273 | -0.01(-0.51%) |
Sep 06, 2019 | 0.9700 | 1.010 | 0.9500 | 0.9900 | 120,900 | +0.04(+4.21%) |
Sep 05, 2019 | 0.9900 | 1.000 | 0.9400 | 0.9500 | 172,024 | -0.03(-3.06%) |
Sep 04, 2019 | 0.9940 | 0.9940 | 0.9700 | 0.9800 | 114,955 | -0.01(-0.62%) |