Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.5035 | 0.5035 | 0.4500 | 0.5000 | 1,435,200 | +0.02(+5.00%) |
Dec 30, 2019 | 0.4852 | 0.4900 | 0.4511 | 0.4762 | 477,948 | +0.01(+2.23%) |
Dec 27, 2019 | 0.4300 | 0.4800 | 0.4300 | 0.4658 | 172,500 | +0.02(+3.42%) |
Dec 26, 2019 | 0.4400 | 0.4700 | 0.4107 | 0.4504 | 153,679 | +0.01(+2.39%) |
Dec 24, 2019 | 0.4076 | 0.4500 | 0.4001 | 0.4399 | 121,600 | +0.04(+9.65%) |
Dec 23, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4012 | 233,827 | -0.02(-5.60%) |
Dec 20, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.4250 | 733,600 | -0.01(-3.34%) |
Dec 19, 2019 | 0.4499 | 0.4599 | 0.4200 | 0.4397 | 241,119 | +0.01(+1.99%) |
Dec 18, 2019 | 0.4712 | 0.4800 | 0.4278 | 0.4311 | 331,241 | -0.04(-9.24%) |
Dec 17, 2019 | 0.5092 | 0.5300 | 0.4750 | 0.4750 | 187,701 | -0.04(-8.64%) |
Dec 16, 2019 | 0.5300 | 0.5300 | 0.5106 | 0.5199 | 216,716 | -0.00(-0.02%) |
Dec 13, 2019 | 0.4864 | 0.5400 | 0.4748 | 0.5200 | 436,600 | +0.04(+8.33%) |
Dec 12, 2019 | 0.4991 | 0.4991 | 0.4701 | 0.4800 | 85,590 | -0.00(-0.44%) |
Dec 11, 2019 | 0.4670 | 0.5100 | 0.4670 | 0.4821 | 118,017 | +0.01(+1.30%) |
Dec 10, 2019 | 0.4880 | 0.4880 | 0.4550 | 0.4759 | 81,806 | -0.01(-1.25%) |
Dec 09, 2019 | 0.4793 | 0.4899 | 0.4525 | 0.4819 | 59,779 | +0.01(+1.99%) |
Dec 06, 2019 | 0.4600 | 0.4887 | 0.4500 | 0.4725 | 150,700 | +0.00(+0.53%) |
Dec 05, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 45,513 | +0.00(+1.08%) |
Dec 04, 2019 | 0.4472 | 0.4900 | 0.4422 | 0.4650 | 100,721 | -0.01(-1.80%) |
Dec 03, 2019 | 0.4590 | 0.4736 | 0.4563 | 0.4735 | 59,146 | +0.01(+2.89%) |
Dec 02, 2019 | 0.4500 | 0.4950 | 0.4500 | 0.4602 | 137,714 | -0.02(-3.84%) |
Nov 29, 2019 | 0.4500 | 0.4999 | 0.4382 | 0.4786 | 313,200 | +0.03(+7.74%) |
Nov 27, 2019 | 0.4358 | 0.4680 | 0.4220 | 0.4442 | 126,700 | +0.02(+5.76%) |
Nov 26, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 276,414 | -0.02(-4.11%) |
Nov 25, 2019 | 0.4611 | 0.4800 | 0.4200 | 0.4380 | 277,103 | -0.02(-5.01%) |
Nov 22, 2019 | 0.4400 | 0.4950 | 0.4400 | 0.4611 | 198,900 | +0.02(+4.20%) |
Nov 21, 2019 | 0.4700 | 0.4700 | 0.4313 | 0.4425 | 894,386 | -0.03(-7.02%) |
Nov 20, 2019 | 0.5100 | 0.5400 | 0.4503 | 0.4759 | 149,115 | -0.03(-6.69%) |
Nov 19, 2019 | 0.5149 | 0.5198 | 0.5010 | 0.5100 | 102,264 | +0.00(+0.02%) |
Nov 18, 2019 | 0.5398 | 0.5430 | 0.5010 | 0.5099 | 251,752 | -0.02(-4.30%) |
Nov 15, 2019 | 0.5242 | 0.5555 | 0.5242 | 0.5328 | 73,000 | +0.00(+0.06%) |
Nov 14, 2019 | 0.5200 | 0.5600 | 0.5200 | 0.5325 | 72,987 | -0.01(-2.29%) |
Nov 13, 2019 | 0.5900 | 0.5900 | 0.5100 | 0.5450 | 368,036 | -0.05(-8.40%) |
Nov 12, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5950 | 91,566 | +0.01(+1.71%) |
Nov 11, 2019 | 0.5885 | 0.5999 | 0.5602 | 0.5850 | 89,228 | -0.00(-0.59%) |
Nov 08, 2019 | 0.6800 | 0.7784 | 0.5055 | 0.5885 | 1,027,600 | -0.05(-7.15%) |
Nov 07, 2019 | 0.6090 | 0.6700 | 0.6090 | 0.6338 | 410,799 | +0.03(+5.28%) |
Nov 06, 2019 | 0.6200 | 0.6500 | 0.6020 | 0.6020 | 44,542 | -0.02(-2.90%) |
Nov 05, 2019 | 0.6300 | 0.6371 | 0.6195 | 0.6200 | 46,792 | -0.01(-1.59%) |
Nov 04, 2019 | 0.6300 | 0.6400 | 0.6211 | 0.6300 | 52,991 | -0.00(-0.60%) |
Nov 01, 2019 | 0.6550 | 0.6592 | 0.6271 | 0.6338 | 52,100 | +0.00(+0.44%) |
Oct 31, 2019 | 0.6600 | 0.6790 | 0.6220 | 0.6310 | 58,375 | +0.01(+1.54%) |
Oct 30, 2019 | 0.6564 | 0.6619 | 0.6211 | 0.6214 | 73,780 | -0.03(-3.96%) |
Oct 29, 2019 | 0.6693 | 0.6766 | 0.6400 | 0.6470 | 46,104 | -0.03(-4.71%) |
Oct 28, 2019 | 0.6430 | 0.7000 | 0.6430 | 0.6790 | 115,386 | +0.02(+3.49%) |
Oct 25, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6561 | 64,400 | -0.00(-0.59%) |
Oct 24, 2019 | 0.6690 | 0.6844 | 0.6422 | 0.6600 | 65,325 | -0.00(-0.35%) |
Oct 23, 2019 | 0.6388 | 0.6800 | 0.6190 | 0.6623 | 28,613 | +0.01(+1.88%) |
Oct 22, 2019 | 0.6546 | 0.6600 | 0.6221 | 0.6501 | 80,328 | +0.03(+4.18%) |
Oct 21, 2019 | 0.6475 | 0.6950 | 0.6240 | 0.6240 | 80,575 | -0.01(-0.95%) |
Oct 18, 2019 | 0.6533 | 0.6767 | 0.6201 | 0.6300 | 50,100 | -0.04(-5.36%) |
Oct 17, 2019 | 0.6896 | 0.7100 | 0.6302 | 0.6657 | 54,341 | -0.01(-2.10%) |
Oct 16, 2019 | 0.6215 | 0.7000 | 0.6215 | 0.6800 | 189,040 | +0.06(+8.80%) |
Oct 15, 2019 | 0.6090 | 0.6300 | 0.6000 | 0.6250 | 147,041 | +0.02(+3.43%) |
Oct 14, 2019 | 0.6200 | 0.6240 | 0.6000 | 0.6043 | 43,880 | -0.01(-2.30%) |
Oct 11, 2019 | 0.6250 | 0.6250 | 0.6000 | 0.6185 | 70,800 | +0.02(+3.90%) |
Oct 10, 2019 | 0.5921 | 0.6280 | 0.5812 | 0.5953 | 97,267 | +0.01(+0.90%) |
Oct 09, 2019 | 0.6300 | 0.6500 | 0.5900 | 0.5900 | 76,126 | -0.03(-4.84%) |
Oct 08, 2019 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 122,098 | -0.01(-1.59%) |
Oct 07, 2019 | 0.6300 | 0.6600 | 0.6000 | 0.6300 | 184,320 | +0.00(+0.00%) |
Oct 04, 2019 | 0.6702 | 0.6800 | 0.6179 | 0.6300 | 151,200 | -0.05(-6.90%) |
Oct 03, 2019 | 0.6300 | 0.6990 | 0.6300 | 0.6767 | 65,500 | +0.06(+9.15%) |
Oct 02, 2019 | 0.6874 | 0.7190 | 0.6100 | 0.6200 | 198,716 | -0.07(-10.14%) |