Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.5750 | 0.6300 | 0.5603 | 0.5800 | 57,600 | -0.01(-1.58%) |
Dec 30, 2019 | 0.6100 | 0.6869 | 0.5725 | 0.5893 | 107,925 | -0.03(-4.94%) |
Dec 27, 2019 | 0.6100 | 0.6599 | 0.6000 | 0.6199 | 52,000 | +0.01(+1.59%) |
Dec 26, 2019 | 0.6200 | 0.6510 | 0.5854 | 0.6102 | 84,466 | -0.00(-0.08%) |
Dec 24, 2019 | 0.6200 | 0.6200 | 0.5820 | 0.6107 | 26,200 | +0.00(+0.11%) |
Dec 23, 2019 | 0.6300 | 0.6300 | 0.5601 | 0.6100 | 45,761 | -0.02(-3.17%) |
Dec 20, 2019 | 0.5101 | 0.6400 | 0.5101 | 0.6300 | 165,300 | +0.12(+23.53%) |
Dec 19, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 261,113 | +0.01(+1.53%) |
Dec 18, 2019 | 0.5186 | 0.5355 | 0.5011 | 0.5023 | 94,099 | -0.02(-3.40%) |
Dec 17, 2019 | 0.5200 | 0.5569 | 0.5030 | 0.5200 | 211,962 | -0.01(-1.68%) |
Dec 16, 2019 | 0.5600 | 0.5600 | 0.5068 | 0.5289 | 31,872 | +0.01(+1.71%) |
Dec 13, 2019 | 0.5100 | 0.5850 | 0.5003 | 0.5200 | 121,100 | -0.01(-2.26%) |
Dec 12, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5320 | 121,831 | -0.01(-1.48%) |
Dec 11, 2019 | 0.5300 | 0.6000 | 0.5200 | 0.5400 | 234,779 | -0.04(-6.90%) |
Dec 10, 2019 | 0.5400 | 0.8400 | 0.4900 | 0.5800 | 1,367,557 | +0.06(+11.52%) |
Dec 09, 2019 | 0.5550 | 0.5550 | 0.5200 | 0.5201 | 19,147 | -0.01(-1.38%) |
Dec 06, 2019 | 0.5599 | 0.5599 | 0.5274 | 0.5274 | 37,600 | +0.00(+0.78%) |
Dec 05, 2019 | 0.5400 | 0.5400 | 0.5187 | 0.5233 | 35,839 | -0.02(-3.09%) |
Dec 04, 2019 | 0.6000 | 0.6062 | 0.4810 | 0.5400 | 291,720 | -0.07(-11.46%) |
Dec 03, 2019 | 0.5848 | 0.6283 | 0.5848 | 0.6099 | 32,028 | -0.01(-1.55%) |
Dec 02, 2019 | 0.6360 | 0.6679 | 0.6000 | 0.6195 | 29,095 | -0.04(-6.59%) |
Nov 29, 2019 | 0.6500 | 0.6800 | 0.6200 | 0.6632 | 47,300 | +0.05(+7.82%) |
Nov 27, 2019 | 0.6800 | 0.6800 | 0.5999 | 0.6151 | 124,300 | +0.02(+2.53%) |
Nov 26, 2019 | 0.6150 | 0.6200 | 0.5800 | 0.5999 | 52,175 | -0.00(-0.12%) |
Nov 25, 2019 | 0.6100 | 0.6100 | 0.5588 | 0.6006 | 40,323 | -0.04(-6.14%) |
Nov 22, 2019 | 0.6257 | 0.6480 | 0.6200 | 0.6399 | 32,200 | -0.02(-3.03%) |
Nov 21, 2019 | 0.6500 | 0.6772 | 0.6233 | 0.6599 | 64,617 | -0.00(-0.02%) |
Nov 20, 2019 | 0.6700 | 0.6800 | 0.6501 | 0.6600 | 19,635 | -0.01(-0.93%) |
Nov 19, 2019 | 0.6799 | 0.6799 | 0.6101 | 0.6662 | 7,951 | -0.00(-0.28%) |
Nov 18, 2019 | 0.6615 | 0.6800 | 0.6500 | 0.6681 | 4,696 | +0.02(+2.78%) |
Nov 15, 2019 | 0.6426 | 0.6850 | 0.5905 | 0.6500 | 57,800 | +0.01(+2.28%) |
Nov 14, 2019 | 0.6300 | 0.6930 | 0.5763 | 0.6355 | 30,140 | +0.01(+0.87%) |
Nov 13, 2019 | 0.8000 | 0.8000 | 0.6300 | 0.6300 | 82,949 | -0.07(-10.00%) |
Nov 12, 2019 | 0.7300 | 0.7561 | 0.6500 | 0.7000 | 65,960 | -0.02(-2.78%) |
Nov 11, 2019 | 0.6400 | 0.7500 | 0.6200 | 0.7200 | 157,272 | +0.04(+6.41%) |
Nov 08, 2019 | 0.6453 | 0.6800 | 0.6453 | 0.6766 | 11,800 | +0.01(+1.74%) |
Nov 07, 2019 | 0.6285 | 0.6698 | 0.6285 | 0.6650 | 12,743 | -0.00(-0.58%) |
Nov 06, 2019 | 0.6599 | 0.6689 | 0.6400 | 0.6689 | 41,084 | +0.02(+2.91%) |
Nov 05, 2019 | 0.6200 | 0.6667 | 0.6200 | 0.6500 | 26,133 | +0.03(+4.92%) |
Nov 04, 2019 | 0.6200 | 0.6538 | 0.6101 | 0.6195 | 45,962 | -0.02(-2.56%) |
Nov 01, 2019 | 0.6499 | 0.6500 | 0.6100 | 0.6358 | 15,500 | +0.02(+2.55%) |
Oct 31, 2019 | 0.6300 | 0.6500 | 0.5900 | 0.6200 | 48,519 | +0.01(+1.13%) |
Oct 30, 2019 | 0.6524 | 0.6600 | 0.5900 | 0.6131 | 28,746 | -0.01(-2.00%) |
Oct 29, 2019 | 0.6200 | 0.6700 | 0.6000 | 0.6256 | 157,034 | +0.03(+4.27%) |
Oct 28, 2019 | 0.5800 | 0.6600 | 0.5400 | 0.6000 | 67,847 | +0.03(+5.26%) |
Oct 25, 2019 | 0.5600 | 0.5898 | 0.5529 | 0.5700 | 33,400 | -0.00(-0.58%) |
Oct 24, 2019 | 0.5800 | 0.5971 | 0.5502 | 0.5733 | 57,975 | +0.01(+2.37%) |
Oct 23, 2019 | 0.4623 | 0.6100 | 0.4623 | 0.5600 | 131,376 | +0.09(+18.85%) |
Oct 22, 2019 | 0.4689 | 0.4770 | 0.4511 | 0.4712 | 52,239 | -0.02(-3.84%) |
Oct 21, 2019 | 0.4800 | 0.5100 | 0.4511 | 0.4900 | 24,403 | -0.01(-2.93%) |
Oct 18, 2019 | 0.5079 | 0.5196 | 0.5000 | 0.5048 | 62,200 | -0.02(-2.92%) |
Oct 17, 2019 | 0.5201 | 0.5460 | 0.4351 | 0.5200 | 481,866 | -0.07(-12.31%) |
Oct 16, 2019 | 0.4700 | 0.7300 | 0.4000 | 0.5930 | 1,183,457 | +0.14(+29.82%) |
Oct 15, 2019 | 0.4900 | 0.5000 | 0.4554 | 0.4568 | 103,590 | -0.03(-5.87%) |
Oct 14, 2019 | 0.5697 | 0.5824 | 0.4800 | 0.4853 | 69,141 | -0.06(-10.84%) |
Oct 11, 2019 | 0.5050 | 0.5780 | 0.5050 | 0.5443 | 97,200 | +0.02(+4.67%) |
Oct 10, 2019 | 0.5400 | 0.5400 | 0.5050 | 0.5200 | 32,169 | -0.02(-3.70%) |
Oct 09, 2019 | 0.5850 | 0.5850 | 0.5400 | 0.5400 | 105,423 | -0.01(-1.82%) |
Oct 08, 2019 | 0.5935 | 0.5935 | 0.5500 | 0.5500 | 135,207 | -0.02(-3.69%) |
Oct 07, 2019 | 0.6018 | 0.6200 | 0.5500 | 0.5711 | 341,848 | -0.03(-5.10%) |
Oct 04, 2019 | 0.6200 | 0.6300 | 0.5620 | 0.6018 | 3,300 | +0.00(+0.32%) |
Oct 03, 2019 | 0.5800 | 0.5999 | 0.5633 | 0.5999 | 3,422 | +0.04(+6.52%) |
Oct 02, 2019 | 0.6200 | 0.6430 | 0.5611 | 0.5632 | 69,192 | -0.06(-10.32%) |