Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8230 | 0.8910 | 0.8230 | 0.8800 | 291,100 | +0.02(+2.64%) |
Dec 30, 2019 | 0.8650 | 0.9000 | 0.8380 | 0.8574 | 125,467 | -0.02(-1.96%) |
Dec 27, 2019 | 0.8940 | 0.9313 | 0.8580 | 0.8745 | 185,800 | -0.06(-5.97%) |
Dec 26, 2019 | 0.8440 | 0.9300 | 0.8440 | 0.9300 | 72,795 | +0.00(+0.08%) |
Dec 24, 2019 | 0.8540 | 0.9293 | 0.8415 | 0.9293 | 55,500 | +0.05(+5.65%) |
Dec 23, 2019 | 0.8720 | 0.8848 | 0.8222 | 0.8796 | 138,175 | -0.01(-0.59%) |
Dec 20, 2019 | 1.000 | 1.000 | 0.8700 | 0.8848 | 62,500 | -0.01(-0.60%) |
Dec 19, 2019 | 0.8960 | 0.9300 | 0.8850 | 0.8901 | 76,087 | +0.00(+0.01%) |
Dec 18, 2019 | 0.9018 | 0.9273 | 0.8900 | 0.8900 | 89,220 | -0.03(-3.05%) |
Dec 17, 2019 | 0.9500 | 0.9948 | 0.9050 | 0.9180 | 113,462 | -0.03(-3.37%) |
Dec 16, 2019 | 0.9460 | 0.9977 | 0.9400 | 0.9500 | 207,118 | +0.02(+1.66%) |
Dec 13, 2019 | 0.9320 | 0.9748 | 0.9320 | 0.9345 | 73,000 | +0.01(+0.94%) |
Dec 12, 2019 | 0.9000 | 0.9472 | 0.8900 | 0.9258 | 184,520 | +0.01(+1.30%) |
Dec 11, 2019 | 0.9700 | 0.9738 | 0.9000 | 0.9139 | 213,115 | -0.06(-5.70%) |
Dec 10, 2019 | 0.9600 | 0.9770 | 0.9500 | 0.9691 | 62,360 | +0.01(+0.95%) |
Dec 09, 2019 | 0.9782 | 1.015 | 0.9560 | 0.9600 | 146,794 | +0.00(+0.49%) |
Dec 06, 2019 | 0.9370 | 0.9554 | 0.9000 | 0.9553 | 60,600 | +0.03(+2.88%) |
Dec 05, 2019 | 0.9831 | 0.9850 | 0.9051 | 0.9286 | 185,977 | -0.05(-5.24%) |
Dec 04, 2019 | 0.9800 | 1.030 | 0.9644 | 0.9800 | 63,341 | -0.05(-5.31%) |
Dec 03, 2019 | 1.048 | 1.065 | 1.020 | 1.035 | 85,456 | -0.01(-0.48%) |
Dec 02, 2019 | 1.080 | 1.116 | 1.040 | 1.040 | 84,157 | -0.04(-3.70%) |
Nov 29, 2019 | 1.090 | 1.110 | 1.050 | 1.080 | 42,600 | -0.01(-0.98%) |
Nov 27, 2019 | 1.063 | 1.110 | 1.055 | 1.091 | 102,400 | +0.03(+2.90%) |
Nov 26, 2019 | 1.170 | 1.170 | 1.060 | 1.060 | 115,785 | -0.03(-2.75%) |
Nov 25, 2019 | 1.100 | 1.130 | 1.060 | 1.090 | 93,714 | +0.02(+2.06%) |
Nov 22, 2019 | 1.180 | 1.202 | 1.061 | 1.068 | 122,800 | -0.08(-7.13%) |
Nov 21, 2019 | 0.9977 | 1.200 | 0.9940 | 1.150 | 226,043 | +0.20(+21.05%) |
Nov 20, 2019 | 0.9500 | 1.050 | 0.8900 | 0.9500 | 191,475 | +0.02(+2.50%) |
Nov 19, 2019 | 0.8000 | 0.9370 | 0.7800 | 0.9268 | 200,280 | +0.12(+14.73%) |
Nov 18, 2019 | 0.8600 | 0.8900 | 0.8067 | 0.8078 | 258,369 | -0.07(-8.19%) |
Nov 15, 2019 | 0.9000 | 0.9696 | 0.8689 | 0.8799 | 333,300 | -0.04(-4.36%) |
Nov 14, 2019 | 0.9801 | 0.9940 | 0.7835 | 0.9200 | 816,893 | -0.09(-8.51%) |
Nov 13, 2019 | 1.100 | 1.100 | 0.9900 | 1.006 | 148,637 | -0.07(-6.89%) |
Nov 12, 2019 | 1.138 | 1.150 | 1.050 | 1.080 | 210,885 | -0.08(-6.90%) |
Nov 11, 2019 | 1.150 | 1.220 | 1.141 | 1.160 | 91,800 | -0.06(-4.73%) |
Nov 08, 2019 | 1.140 | 1.230 | 1.140 | 1.218 | 232,200 | +0.06(+5.42%) |
Nov 07, 2019 | 1.230 | 1.230 | 1.140 | 1.155 | 176,700 | -0.07(-6.10%) |
Nov 06, 2019 | 1.180 | 1.240 | 1.180 | 1.230 | 115,798 | +0.01(+0.82%) |
Nov 05, 2019 | 1.195 | 1.220 | 1.160 | 1.220 | 103,687 | +0.03(+2.18%) |
Nov 04, 2019 | 1.207 | 1.250 | 1.180 | 1.194 | 77,894 | -0.06(-4.48%) |
Nov 01, 2019 | 1.250 | 1.280 | 1.190 | 1.250 | 111,400 | +0.02(+1.84%) |
Oct 31, 2019 | 1.235 | 1.240 | 1.170 | 1.227 | 98,450 | -0.02(-1.81%) |
Oct 30, 2019 | 1.290 | 1.300 | 1.230 | 1.250 | 58,519 | -0.02(-1.57%) |
Oct 29, 2019 | 1.255 | 1.320 | 1.220 | 1.270 | 64,938 | -0.05(-3.50%) |
Oct 28, 2019 | 1.420 | 1.420 | 1.310 | 1.316 | 137,662 | -0.02(-1.86%) |
Oct 25, 2019 | 1.290 | 1.362 | 1.279 | 1.341 | 66,800 | +0.06(+4.77%) |
Oct 24, 2019 | 1.300 | 1.300 | 1.210 | 1.280 | 100,356 | +0.03(+2.40%) |
Oct 23, 2019 | 1.120 | 1.255 | 1.120 | 1.250 | 108,924 | +0.04(+3.31%) |
Oct 22, 2019 | 1.340 | 1.340 | 1.170 | 1.210 | 95,156 | -0.11(-8.33%) |
Oct 21, 2019 | 1.290 | 1.340 | 1.275 | 1.320 | 41,649 | -0.03(-1.89%) |
Oct 18, 2019 | 1.410 | 1.420 | 1.340 | 1.345 | 103,900 | -0.04(-3.21%) |
Oct 17, 2019 | 1.320 | 1.410 | 1.264 | 1.390 | 136,310 | +0.13(+10.32%) |
Oct 16, 2019 | 1.300 | 1.360 | 1.230 | 1.260 | 49,640 | -0.02(-1.56%) |
Oct 15, 2019 | 1.310 | 1.360 | 1.275 | 1.280 | 271,199 | -0.06(-4.83%) |
Oct 14, 2019 | 1.235 | 1.420 | 1.220 | 1.345 | 46,025 | +0.06(+5.08%) |
Oct 11, 2019 | 1.230 | 1.435 | 1.190 | 1.280 | 97,500 | -0.05(-3.47%) |
Oct 10, 2019 | 1.500 | 1.510 | 1.290 | 1.326 | 253,467 | -0.17(-11.60%) |
Oct 09, 2019 | 1.540 | 1.540 | 1.470 | 1.500 | 129,935 | +0.00(+0.00%) |
Oct 08, 2019 | 1.508 | 1.650 | 1.470 | 1.500 | 209,211 | -0.03(-1.72%) |
Oct 07, 2019 | 1.599 | 1.700 | 1.510 | 1.526 | 196,117 | -0.04(-2.79%) |
Oct 04, 2019 | 1.700 | 1.700 | 1.560 | 1.570 | 259,600 | -0.01(-0.63%) |
Oct 03, 2019 | 1.568 | 1.635 | 1.530 | 1.580 | 355,227 | +0.05(+3.30%) |
Oct 02, 2019 | 1.590 | 1.630 | 1.490 | 1.530 | 170,497 | -0.01(-0.68%) |