Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.230 | 1.330 | 1.220 | 1.260 | 209,500 | +0.02(+1.61%) |
Dec 30, 2019 | 1.200 | 1.340 | 1.160 | 1.240 | 369,719 | +0.08(+6.90%) |
Dec 27, 2019 | 1.150 | 1.180 | 1.110 | 1.160 | 122,900 | +0.02(+1.75%) |
Dec 26, 2019 | 1.090 | 1.175 | 1.090 | 1.140 | 213,001 | +0.03(+2.70%) |
Dec 24, 2019 | 1.090 | 1.150 | 1.050 | 1.110 | 64,900 | +0.05(+4.23%) |
Dec 23, 2019 | 1.020 | 1.080 | 1.010 | 1.065 | 81,009 | -0.01(-0.47%) |
Dec 20, 2019 | 1.020 | 1.085 | 1.020 | 1.070 | 108,100 | +0.00(+0.00%) |
Dec 19, 2019 | 1.030 | 1.090 | 1.030 | 1.070 | 51,819 | +0.03(+2.72%) |
Dec 18, 2019 | 1.020 | 1.090 | 1.010 | 1.042 | 47,120 | +0.01(+1.14%) |
Dec 17, 2019 | 1.110 | 1.120 | 1.030 | 1.030 | 142,599 | -0.05(-4.63%) |
Dec 16, 2019 | 1.040 | 1.100 | 1.020 | 1.080 | 107,938 | +0.03(+2.53%) |
Dec 13, 2019 | 1.180 | 1.180 | 1.050 | 1.053 | 161,500 | -0.10(-8.42%) |
Dec 12, 2019 | 1.050 | 1.180 | 1.050 | 1.150 | 346,841 | +0.08(+7.50%) |
Dec 11, 2019 | 1.020 | 1.100 | 1.020 | 1.070 | 173,406 | +0.06(+5.94%) |
Dec 10, 2019 | 1.060 | 1.062 | 1.000 | 1.010 | 118,855 | +0.01(+1.00%) |
Dec 09, 2019 | 1.080 | 1.100 | 1.000 | 1.000 | 229,751 | +0.01(+1.01%) |
Dec 06, 2019 | 0.8974 | 1.019 | 0.8844 | 0.9900 | 254,500 | +0.09(+10.32%) |
Dec 05, 2019 | 0.9050 | 0.9400 | 0.8702 | 0.8974 | 77,891 | -0.02(-2.46%) |
Dec 04, 2019 | 0.8400 | 0.9200 | 0.8400 | 0.9200 | 76,030 | +0.05(+5.75%) |
Dec 03, 2019 | 0.9100 | 0.9100 | 0.8200 | 0.8700 | 114,615 | -0.08(-8.42%) |
Dec 02, 2019 | 0.8500 | 1.250 | 0.8500 | 0.9500 | 1,004,990 | +0.06(+7.21%) |
Nov 29, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8861 | 19,400 | +0.02(+1.72%) |
Nov 27, 2019 | 0.7975 | 0.8711 | 0.7653 | 0.8711 | 124,400 | +0.06(+7.54%) |
Nov 26, 2019 | 0.7744 | 0.8300 | 0.7744 | 0.8100 | 57,982 | +0.02(+2.69%) |
Nov 25, 2019 | 0.8200 | 0.8300 | 0.7636 | 0.7888 | 111,029 | +0.03(+4.13%) |
Nov 22, 2019 | 0.7200 | 0.7700 | 0.7000 | 0.7575 | 108,600 | +0.08(+11.40%) |
Nov 21, 2019 | 0.7595 | 0.8276 | 0.6800 | 0.6800 | 209,665 | -0.04(-6.00%) |
Nov 20, 2019 | 0.7100 | 0.8000 | 0.7000 | 0.7234 | 112,107 | +0.01(+1.87%) |
Nov 19, 2019 | 0.6954 | 0.7268 | 0.6954 | 0.7101 | 134,103 | -0.02(-2.73%) |
Nov 18, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 100,853 | +0.04(+6.09%) |
Nov 15, 2019 | 0.7000 | 0.7200 | 0.6801 | 0.6881 | 45,900 | -0.02(-3.02%) |
Nov 14, 2019 | 0.7115 | 0.7213 | 0.6400 | 0.7095 | 118,183 | +0.03(+4.66%) |
Nov 13, 2019 | 0.6820 | 0.7400 | 0.6700 | 0.6779 | 193,104 | -0.02(-3.16%) |
Nov 12, 2019 | 0.7000 | 0.8000 | 0.6600 | 0.7000 | 92,010 | -0.03(-4.50%) |
Nov 11, 2019 | 0.7600 | 0.7842 | 0.7060 | 0.7330 | 211,739 | -0.02(-3.21%) |
Nov 08, 2019 | 0.8900 | 0.8900 | 0.7511 | 0.7573 | 420,100 | -0.14(-15.86%) |
Nov 07, 2019 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | 151,596 | +0.04(+5.04%) |
Nov 06, 2019 | 0.9000 | 0.9075 | 0.7900 | 0.8568 | 214,213 | -0.04(-4.80%) |
Nov 05, 2019 | 0.9200 | 0.9700 | 0.8900 | 0.9000 | 314,453 | -0.02(-2.17%) |
Nov 04, 2019 | 0.8900 | 0.9400 | 0.8500 | 0.9200 | 350,429 | +0.03(+3.62%) |
Nov 01, 2019 | 0.8900 | 0.8980 | 0.7500 | 0.8879 | 943,000 | -0.04(-4.53%) |
Oct 31, 2019 | 1.010 | 1.028 | 0.9100 | 0.9300 | 308,411 | -0.04(-4.12%) |
Oct 30, 2019 | 1.060 | 1.060 | 0.9022 | 0.9700 | 1,764,572 | -0.12(-11.01%) |
Oct 29, 2019 | 1.240 | 1.390 | 1.030 | 1.090 | 26,472,920 | +0.31(+40.19%) |
Oct 28, 2019 | 0.7078 | 0.8200 | 0.7000 | 0.7775 | 156,946 | +0.06(+7.97%) |
Oct 25, 2019 | 0.7150 | 0.7560 | 0.6900 | 0.7201 | 62,100 | +0.01(+0.71%) |
Oct 24, 2019 | 0.7704 | 0.7800 | 0.6900 | 0.7150 | 42,847 | -0.04(-5.51%) |
Oct 23, 2019 | 0.7431 | 0.7800 | 0.7431 | 0.7567 | 7,617 | +0.01(+1.57%) |
Oct 22, 2019 | 0.7260 | 0.7770 | 0.7200 | 0.7450 | 28,752 | +0.01(+0.69%) |
Oct 21, 2019 | 0.8000 | 0.8096 | 0.7238 | 0.7399 | 97,580 | -0.06(-7.51%) |
Oct 18, 2019 | 0.8200 | 0.8300 | 0.7601 | 0.8000 | 77,700 | +0.00(+0.00%) |
Oct 17, 2019 | 0.7500 | 0.8200 | 0.7500 | 0.8000 | 100,563 | +0.07(+9.59%) |
Oct 16, 2019 | 0.7400 | 0.7900 | 0.7200 | 0.7300 | 37,364 | -0.01(-1.35%) |
Oct 15, 2019 | 0.7000 | 0.8200 | 0.7000 | 0.7400 | 69,793 | +0.03(+4.23%) |
Oct 14, 2019 | 0.6600 | 0.7980 | 0.6562 | 0.7100 | 123,867 | +0.01(+1.43%) |
Oct 11, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 21,700 | -0.00(-0.53%) |
Oct 10, 2019 | 0.6510 | 0.7100 | 0.6510 | 0.7037 | 20,458 | +0.05(+7.76%) |
Oct 09, 2019 | 0.6600 | 0.6947 | 0.6500 | 0.6530 | 38,151 | -0.03(-5.09%) |
Oct 08, 2019 | 0.6500 | 0.7200 | 0.6500 | 0.6880 | 3,352 | +0.01(+1.79%) |
Oct 07, 2019 | 0.7124 | 0.7124 | 0.6700 | 0.6759 | 22,438 | -0.01(-0.73%) |
Oct 04, 2019 | 0.7207 | 0.7300 | 0.6200 | 0.6809 | 31,500 | -0.02(-3.21%) |
Oct 03, 2019 | 0.6700 | 0.7035 | 0.6132 | 0.7035 | 44,498 | +0.04(+6.43%) |
Oct 02, 2019 | 0.7180 | 0.7180 | 0.6000 | 0.6610 | 113,951 | -0.08(-10.36%) |