Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6600 | 0.7000 | 0.6350 | 0.6897 | 359,600 | +0.03(+4.99%) |
Dec 30, 2019 | 0.5782 | 0.6680 | 0.5710 | 0.6569 | 452,554 | +0.07(+11.34%) |
Dec 27, 2019 | 0.5250 | 0.6000 | 0.5250 | 0.5900 | 434,500 | +0.05(+9.48%) |
Dec 26, 2019 | 0.5250 | 0.5436 | 0.5125 | 0.5389 | 208,559 | +0.00(+0.73%) |
Dec 24, 2019 | 0.5249 | 0.5627 | 0.5228 | 0.5350 | 125,500 | +0.01(+2.02%) |
Dec 23, 2019 | 0.5200 | 0.5460 | 0.5129 | 0.5244 | 53,441 | -0.01(-1.65%) |
Dec 20, 2019 | 0.5500 | 0.5625 | 0.5100 | 0.5332 | 175,000 | -0.02(-3.05%) |
Dec 19, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 66,213 | -0.03(-4.65%) |
Dec 18, 2019 | 0.5400 | 0.5779 | 0.5000 | 0.5768 | 385,358 | +0.03(+4.89%) |
Dec 17, 2019 | 0.5680 | 0.5680 | 0.5232 | 0.5499 | 207,299 | -0.01(-1.42%) |
Dec 16, 2019 | 0.5810 | 0.6050 | 0.5500 | 0.5578 | 267,479 | -0.03(-5.70%) |
Dec 13, 2019 | 0.6200 | 0.6220 | 0.5800 | 0.5915 | 86,000 | -0.01(-1.47%) |
Dec 12, 2019 | 0.6022 | 0.6490 | 0.5775 | 0.6003 | 278,383 | -0.01(-2.39%) |
Dec 11, 2019 | 0.6700 | 0.6734 | 0.6150 | 0.6150 | 276,775 | -0.05(-6.82%) |
Dec 10, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 228,412 | +0.00(+0.53%) |
Dec 09, 2019 | 0.6250 | 0.6700 | 0.6250 | 0.6565 | 348,341 | +0.03(+5.46%) |
Dec 06, 2019 | 0.5901 | 0.6400 | 0.5901 | 0.6225 | 218,000 | +0.04(+7.33%) |
Dec 05, 2019 | 0.6500 | 0.6600 | 0.5700 | 0.5800 | 394,746 | -0.07(-10.78%) |
Dec 04, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6501 | 318,971 | +0.00(+0.28%) |
Dec 03, 2019 | 0.6900 | 0.7100 | 0.6040 | 0.6483 | 404,192 | -0.04(-5.69%) |
Dec 02, 2019 | 0.7634 | 0.7634 | 0.6810 | 0.6874 | 343,776 | -0.05(-6.86%) |
Nov 29, 2019 | 0.6900 | 0.7478 | 0.6900 | 0.7380 | 198,500 | +0.05(+7.11%) |
Nov 27, 2019 | 0.7700 | 0.7731 | 0.6636 | 0.6890 | 742,200 | -0.07(-8.71%) |
Nov 26, 2019 | 0.8500 | 0.8740 | 0.7202 | 0.7547 | 1,122,585 | -0.16(-17.08%) |
Nov 25, 2019 | 1.030 | 1.250 | 0.8210 | 0.9101 | 4,887,679 | -0.14(-13.32%) |
Nov 22, 2019 | 0.8400 | 1.090 | 0.7701 | 1.050 | 3,119,000 | +0.23(+28.05%) |
Nov 21, 2019 | 0.8000 | 0.8300 | 0.7100 | 0.8200 | 1,291,384 | +0.03(+4.01%) |
Nov 20, 2019 | 0.6850 | 0.8300 | 0.6850 | 0.7884 | 1,440,142 | +0.10(+15.09%) |
Nov 19, 2019 | 0.7500 | 0.7500 | 0.6000 | 0.6850 | 839,102 | -0.06(-8.64%) |
Nov 18, 2019 | 0.7998 | 0.8000 | 0.7112 | 0.7498 | 699,215 | -0.02(-2.62%) |
Nov 15, 2019 | 0.7990 | 0.7990 | 0.7500 | 0.7700 | 473,200 | -0.01(-1.77%) |
Nov 14, 2019 | 0.8500 | 0.8599 | 0.7200 | 0.7839 | 1,182,252 | -0.03(-3.65%) |
Nov 13, 2019 | 0.7400 | 0.8600 | 0.7125 | 0.8136 | 3,057,730 | +0.08(+10.69%) |
Nov 12, 2019 | 0.7200 | 0.7500 | 0.6950 | 0.7350 | 416,495 | +0.02(+2.08%) |
Nov 11, 2019 | 0.6800 | 0.7500 | 0.6500 | 0.7200 | 1,842,867 | +0.03(+5.11%) |
Nov 08, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6850 | 272,100 | -0.01(-2.14%) |
Nov 07, 2019 | 0.7400 | 0.7400 | 0.6150 | 0.7000 | 652,041 | -0.02(-3.11%) |
Nov 06, 2019 | 0.6700 | 0.7550 | 0.6700 | 0.7225 | 762,418 | +0.03(+4.71%) |
Nov 05, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6900 | 837,343 | +0.03(+4.48%) |
Nov 04, 2019 | 0.6600 | 0.6985 | 0.6410 | 0.6604 | 284,456 | +0.02(+3.19%) |
Nov 01, 2019 | 0.6465 | 0.6750 | 0.6300 | 0.6400 | 302,000 | -0.03(-4.48%) |
Oct 31, 2019 | 0.7300 | 0.7300 | 0.6300 | 0.6700 | 467,187 | -0.03(-4.29%) |
Oct 30, 2019 | 0.6300 | 0.7200 | 0.6000 | 0.7000 | 699,282 | +0.07(+11.11%) |
Oct 29, 2019 | 0.5768 | 0.7000 | 0.5729 | 0.6300 | 1,921,159 | +0.06(+10.57%) |
Oct 28, 2019 | 0.5743 | 0.5900 | 0.5600 | 0.5698 | 194,879 | +0.00(+0.32%) |
Oct 25, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5680 | 245,500 | +0.01(+1.43%) |
Oct 24, 2019 | 0.5433 | 0.5772 | 0.5200 | 0.5600 | 382,144 | +0.03(+5.66%) |
Oct 23, 2019 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 218,905 | +0.04(+7.90%) |
Oct 22, 2019 | 0.4887 | 0.5400 | 0.4887 | 0.4912 | 150,181 | +0.00(+0.24%) |
Oct 21, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.4900 | 154,234 | +0.00(+0.82%) |
Oct 18, 2019 | 0.5180 | 0.5350 | 0.4802 | 0.4860 | 205,700 | -0.03(-6.29%) |
Oct 17, 2019 | 0.4459 | 0.5700 | 0.4448 | 0.5186 | 1,153,961 | +0.08(+17.86%) |
Oct 16, 2019 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 171,544 | +0.01(+3.51%) |
Oct 15, 2019 | 0.4431 | 0.4500 | 0.4200 | 0.4251 | 203,116 | +0.00(+0.73%) |
Oct 14, 2019 | 0.4120 | 0.4480 | 0.4020 | 0.4220 | 283,058 | +0.02(+4.20%) |
Oct 11, 2019 | 0.4300 | 0.4325 | 0.4020 | 0.4050 | 293,100 | -0.02(-5.81%) |
Oct 10, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4300 | 205,083 | -0.02(-3.37%) |
Oct 09, 2019 | 0.4398 | 0.4799 | 0.4220 | 0.4450 | 371,205 | -0.00(-0.56%) |
Oct 08, 2019 | 0.4520 | 0.4685 | 0.4398 | 0.4475 | 60,336 | -0.00(-1.00%) |
Oct 07, 2019 | 0.4735 | 0.4864 | 0.4420 | 0.4520 | 188,885 | -0.02(-4.56%) |
Oct 04, 2019 | 0.5000 | 0.5234 | 0.4500 | 0.4736 | 125,700 | -0.03(-5.28%) |
Oct 03, 2019 | 0.5100 | 0.5295 | 0.5000 | 0.5000 | 125,051 | -0.03(-5.66%) |
Oct 02, 2019 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 148,621 | -0.02(-3.64%) |