Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3100 | 0.3140 | 0.2651 | 0.2726 | 440,400 | -0.02(-7.56%) |
Nov 27, 2019 | 0.2730 | 0.2950 | 0.2601 | 0.2949 | 730,000 | +0.03(+13.42%) |
Nov 26, 2019 | 0.2500 | 0.2660 | 0.2499 | 0.2600 | 229,178 | +0.00(+0.39%) |
Nov 25, 2019 | 0.2845 | 0.2868 | 0.2403 | 0.2590 | 825,986 | -0.01(-1.89%) |
Nov 22, 2019 | 0.3350 | 0.3350 | 0.2640 | 0.2640 | 1,584,100 | -0.08(-23.03%) |
Nov 21, 2019 | 0.4200 | 0.4200 | 0.3000 | 0.3430 | 2,432,676 | -0.22(-38.75%) |
Nov 20, 2019 | 0.5510 | 0.6000 | 0.5250 | 0.5600 | 95,014 | +0.00(+0.00%) |
Nov 19, 2019 | 0.6208 | 0.6250 | 0.5500 | 0.5600 | 152,212 | -0.07(-11.11%) |
Nov 18, 2019 | 0.7000 | 0.7000 | 0.5000 | 0.6300 | 274,082 | -0.05(-7.02%) |
Nov 15, 2019 | 0.7500 | 0.8900 | 0.6406 | 0.6776 | 1,483,300 | +0.02(+3.45%) |
Nov 14, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6550 | 54,519 | +0.01(+0.77%) |
Nov 13, 2019 | 0.5769 | 0.6600 | 0.5769 | 0.6500 | 143,964 | +0.09(+15.66%) |
Nov 12, 2019 | 0.5999 | 0.6399 | 0.5275 | 0.5620 | 269,883 | -0.04(-6.33%) |
Nov 11, 2019 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 70,248 | -0.04(-6.40%) |
Nov 08, 2019 | 0.6310 | 0.6500 | 0.6310 | 0.6410 | 69,100 | +0.01(+1.57%) |
Nov 07, 2019 | 0.6410 | 0.7000 | 0.6310 | 0.6311 | 148,454 | -0.02(-2.88%) |
Nov 06, 2019 | 0.6400 | 0.6498 | 0.6400 | 0.6498 | 17,808 | -0.00(-0.14%) |
Nov 05, 2019 | 0.6501 | 0.6687 | 0.6475 | 0.6507 | 31,323 | -0.00(-0.35%) |
Nov 04, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6530 | 56,286 | +0.00(+0.06%) |
Nov 01, 2019 | 0.6500 | 0.6600 | 0.6300 | 0.6526 | 228,600 | +0.00(+0.40%) |
Oct 31, 2019 | 0.6550 | 0.6560 | 0.6400 | 0.6500 | 32,551 | -0.01(-1.32%) |
Oct 30, 2019 | 0.6798 | 0.6826 | 0.6526 | 0.6587 | 38,183 | -0.03(-3.92%) |
Oct 29, 2019 | 0.7288 | 0.7288 | 0.6610 | 0.6856 | 49,363 | -0.02(-3.03%) |
Oct 28, 2019 | 0.6839 | 0.7100 | 0.6700 | 0.7070 | 54,568 | +0.04(+5.52%) |
Oct 25, 2019 | 0.7000 | 0.7200 | 0.6550 | 0.6700 | 98,600 | -0.01(-1.18%) |
Oct 24, 2019 | 0.7288 | 0.7288 | 0.6700 | 0.6780 | 205,534 | -0.03(-3.83%) |
Oct 23, 2019 | 0.7584 | 0.7600 | 0.7017 | 0.7050 | 66,026 | -0.07(-8.44%) |
Oct 22, 2019 | 0.7677 | 0.7775 | 0.7300 | 0.7700 | 51,176 | +0.02(+2.78%) |
Oct 21, 2019 | 0.7600 | 0.8000 | 0.7321 | 0.7492 | 71,273 | +0.02(+2.66%) |
Oct 18, 2019 | 0.8009 | 0.8200 | 0.7150 | 0.7298 | 224,600 | -0.03(-3.97%) |
Oct 17, 2019 | 0.8300 | 0.8304 | 0.7600 | 0.7600 | 233,793 | -0.07(-8.43%) |
Oct 16, 2019 | 0.8500 | 0.9000 | 0.8006 | 0.8300 | 101,901 | -0.02(-2.35%) |
Oct 15, 2019 | 0.8400 | 0.9400 | 0.8200 | 0.8500 | 451,119 | +0.02(+2.41%) |
Oct 14, 2019 | 0.8500 | 0.9900 | 0.8200 | 0.8300 | 1,443,470 | +0.04(+5.60%) |
Oct 11, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.7860 | 19,900 | +0.04(+5.69%) |
Oct 10, 2019 | 0.7672 | 0.8100 | 0.6720 | 0.7437 | 66,116 | -0.05(-6.69%) |
Oct 09, 2019 | 0.8378 | 0.8680 | 0.7500 | 0.7970 | 28,694 | +0.01(+0.89%) |
Oct 08, 2019 | 0.8400 | 0.8500 | 0.7550 | 0.7900 | 187,285 | -0.02(-2.47%) |
Oct 07, 2019 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 105,168 | -0.01(-1.22%) |
Oct 04, 2019 | 0.9000 | 1.060 | 0.7730 | 0.8200 | 793,100 | -0.05(-5.51%) |
Oct 03, 2019 | 0.7272 | 0.8700 | 0.7201 | 0.8678 | 382,083 | +0.18(+25.77%) |
Oct 02, 2019 | 0.6400 | 0.7400 | 0.6200 | 0.6900 | 177,702 | +0.05(+7.09%) |
Oct 01, 2019 | 0.6153 | 0.6762 | 0.6153 | 0.6443 | 7,081 | +0.00(+0.34%) |
Sep 30, 2019 | 0.6700 | 0.6999 | 0.6150 | 0.6421 | 82,155 | -0.03(-3.81%) |
Sep 27, 2019 | 0.6525 | 0.7200 | 0.6525 | 0.6675 | 70,500 | -0.05(-7.14%) |
Sep 26, 2019 | 0.6990 | 0.7188 | 0.6601 | 0.7188 | 20,273 | -0.00(-0.17%) |
Sep 25, 2019 | 0.7119 | 0.7200 | 0.6511 | 0.7200 | 13,561 | -0.01(-1.07%) |
Sep 24, 2019 | 0.7800 | 0.7800 | 0.7110 | 0.7278 | 64,487 | -0.05(-6.69%) |
Sep 23, 2019 | 0.7489 | 0.7950 | 0.7233 | 0.7800 | 36,367 | -0.00(-0.09%) |
Sep 20, 2019 | 0.8200 | 0.8200 | 0.7151 | 0.7807 | 63,000 | -0.04(-4.79%) |
Sep 19, 2019 | 0.8300 | 0.8300 | 0.7500 | 0.8200 | 127,254 | +0.02(+2.50%) |
Sep 18, 2019 | 0.8280 | 0.8280 | 0.7410 | 0.8000 | 29,585 | +0.05(+6.51%) |
Sep 17, 2019 | 0.8588 | 0.8600 | 0.7410 | 0.7511 | 43,368 | -0.09(-11.23%) |
Sep 16, 2019 | 0.8200 | 0.8595 | 0.8003 | 0.8461 | 83,899 | +0.06(+8.27%) |
Sep 13, 2019 | 0.7800 | 0.8190 | 0.7400 | 0.7815 | 37,100 | +0.03(+4.20%) |
Sep 12, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 61,988 | +0.01(+1.34%) |
Sep 11, 2019 | 0.6869 | 0.7689 | 0.6550 | 0.7401 | 107,929 | +0.05(+8.00%) |
Sep 10, 2019 | 0.6900 | 0.7000 | 0.6401 | 0.6853 | 39,331 | -0.01(-2.10%) |
Sep 09, 2019 | 0.6980 | 0.7250 | 0.6300 | 0.7000 | 81,629 | +0.04(+5.58%) |
Sep 06, 2019 | 0.6980 | 0.7250 | 0.6410 | 0.6630 | 78,400 | -0.04(-5.29%) |
Sep 05, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.7000 | 89,237 | +0.00(+0.14%) |
Sep 04, 2019 | 0.6699 | 0.7150 | 0.6502 | 0.6990 | 51,029 | +0.03(+4.33%) |