Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7300 | 0.8066 | 0.7220 | 0.8066 | 265,100 | +0.06(+7.55%) |
Dec 30, 2019 | 0.7450 | 0.7600 | 0.7063 | 0.7500 | 180,794 | +0.01(+0.87%) |
Dec 27, 2019 | 0.7053 | 0.7537 | 0.7000 | 0.7435 | 135,800 | +0.03(+4.73%) |
Dec 26, 2019 | 0.7100 | 0.7300 | 0.7099 | 0.7099 | 156,293 | -0.00(-0.01%) |
Dec 24, 2019 | 0.7000 | 0.7260 | 0.6730 | 0.7100 | 90,300 | +0.01(+1.43%) |
Dec 23, 2019 | 0.6806 | 0.7100 | 0.6630 | 0.7000 | 135,458 | -0.02(-3.33%) |
Dec 20, 2019 | 0.6502 | 0.7241 | 0.6490 | 0.7241 | 159,400 | +0.05(+7.66%) |
Dec 19, 2019 | 0.6500 | 0.6878 | 0.6259 | 0.6726 | 126,907 | +0.00(+0.57%) |
Dec 18, 2019 | 0.6610 | 0.6752 | 0.6499 | 0.6688 | 175,622 | -0.01(-1.65%) |
Dec 17, 2019 | 0.6870 | 0.7089 | 0.6700 | 0.6800 | 155,366 | -0.03(-3.81%) |
Dec 16, 2019 | 0.7100 | 0.7270 | 0.6853 | 0.7069 | 91,513 | +0.01(+1.71%) |
Dec 13, 2019 | 0.7108 | 0.7420 | 0.6900 | 0.6950 | 87,600 | -0.02(-3.20%) |
Dec 12, 2019 | 0.7040 | 0.7325 | 0.6859 | 0.7180 | 115,968 | +0.02(+2.28%) |
Dec 11, 2019 | 0.6990 | 0.7069 | 0.6685 | 0.7020 | 127,954 | +0.01(+1.74%) |
Dec 10, 2019 | 0.7130 | 0.7236 | 0.6899 | 0.6900 | 113,834 | -0.02(-3.28%) |
Dec 09, 2019 | 0.7200 | 0.7390 | 0.6990 | 0.7134 | 74,718 | -0.00(-0.06%) |
Dec 06, 2019 | 0.7000 | 0.7300 | 0.6881 | 0.7138 | 95,100 | -0.02(-2.22%) |
Dec 05, 2019 | 0.7800 | 0.7800 | 0.7110 | 0.7300 | 78,530 | -0.02(-2.41%) |
Dec 04, 2019 | 0.6900 | 0.7650 | 0.6830 | 0.7480 | 163,545 | +0.06(+8.41%) |
Dec 03, 2019 | 0.6925 | 0.7090 | 0.6665 | 0.6900 | 113,627 | -0.00(-0.33%) |
Dec 02, 2019 | 0.7276 | 0.7580 | 0.6710 | 0.6923 | 197,904 | -0.05(-6.45%) |
Nov 29, 2019 | 0.7160 | 0.7549 | 0.7160 | 0.7400 | 42,400 | +0.01(+1.65%) |
Nov 27, 2019 | 0.7380 | 0.7500 | 0.7200 | 0.7280 | 153,200 | -0.01(-1.62%) |
Nov 26, 2019 | 0.7950 | 0.8070 | 0.7230 | 0.7400 | 97,619 | -0.03(-3.90%) |
Nov 25, 2019 | 0.7410 | 0.8091 | 0.7301 | 0.7700 | 196,173 | +0.04(+5.48%) |
Nov 22, 2019 | 0.7413 | 0.7590 | 0.7010 | 0.7300 | 82,700 | +0.01(+1.00%) |
Nov 21, 2019 | 0.7490 | 0.7900 | 0.7100 | 0.7228 | 217,994 | +0.01(+1.80%) |
Nov 20, 2019 | 0.6510 | 0.7480 | 0.6510 | 0.7100 | 302,883 | +0.06(+8.98%) |
Nov 19, 2019 | 0.6432 | 0.6880 | 0.6400 | 0.6515 | 297,667 | -0.00(-0.53%) |
Nov 18, 2019 | 0.7000 | 0.7387 | 0.6532 | 0.6550 | 257,753 | -0.03(-4.38%) |
Nov 15, 2019 | 0.6630 | 0.6850 | 0.6460 | 0.6850 | 210,200 | +0.01(+0.74%) |
Nov 14, 2019 | 0.6824 | 0.6900 | 0.6400 | 0.6800 | 206,234 | -0.00(-0.35%) |
Nov 13, 2019 | 0.6700 | 0.7215 | 0.6507 | 0.6824 | 105,482 | +0.01(+1.87%) |
Nov 12, 2019 | 0.7000 | 0.7000 | 0.6556 | 0.6699 | 108,713 | -0.01(-1.89%) |
Nov 11, 2019 | 0.6550 | 0.6828 | 0.6375 | 0.6828 | 197,606 | +0.01(+1.23%) |
Nov 08, 2019 | 0.6225 | 0.6901 | 0.5919 | 0.6745 | 462,700 | +0.07(+12.04%) |
Nov 07, 2019 | 0.6550 | 0.6950 | 0.6020 | 0.6020 | 674,069 | -0.06(-8.50%) |
Nov 06, 2019 | 0.6335 | 0.6810 | 0.6190 | 0.6579 | 922,083 | +0.01(+1.22%) |
Nov 05, 2019 | 0.7150 | 0.7200 | 0.6500 | 0.6500 | 335,433 | -0.05(-7.60%) |
Nov 04, 2019 | 0.7250 | 0.7503 | 0.7000 | 0.7035 | 274,723 | -0.02(-2.97%) |
Nov 01, 2019 | 0.7620 | 0.7700 | 0.7150 | 0.7250 | 198,300 | -0.03(-4.23%) |
Oct 31, 2019 | 0.7305 | 0.7813 | 0.7305 | 0.7570 | 128,449 | +0.01(+1.41%) |
Oct 30, 2019 | 0.7900 | 0.8060 | 0.7465 | 0.7465 | 178,604 | -0.04(-5.51%) |
Oct 29, 2019 | 0.8200 | 0.8392 | 0.7810 | 0.7900 | 218,306 | -0.04(-4.54%) |
Oct 28, 2019 | 0.8700 | 0.8960 | 0.7986 | 0.8276 | 285,676 | -0.04(-4.32%) |
Oct 25, 2019 | 0.8685 | 0.8860 | 0.8527 | 0.8650 | 114,700 | -0.01(-1.49%) |
Oct 24, 2019 | 0.9200 | 0.9200 | 0.8610 | 0.8781 | 151,174 | -0.02(-2.43%) |
Oct 23, 2019 | 0.9170 | 0.9170 | 0.8700 | 0.9000 | 119,642 | +0.03(+3.09%) |
Oct 22, 2019 | 0.9300 | 0.9550 | 0.8730 | 0.8730 | 108,499 | -0.03(-3.00%) |
Oct 21, 2019 | 0.9500 | 0.9700 | 0.8796 | 0.9000 | 216,840 | -0.04(-4.51%) |
Oct 18, 2019 | 0.9000 | 0.9500 | 0.8795 | 0.9425 | 253,200 | +0.08(+9.21%) |
Oct 17, 2019 | 0.8557 | 0.8920 | 0.8089 | 0.8630 | 167,222 | +0.03(+3.30%) |
Oct 16, 2019 | 0.8600 | 0.8700 | 0.8200 | 0.8354 | 108,950 | -0.01(-1.42%) |
Oct 15, 2019 | 0.8200 | 0.8600 | 0.7820 | 0.8474 | 262,939 | +0.07(+8.63%) |
Oct 14, 2019 | 0.8350 | 0.8350 | 0.7500 | 0.7801 | 94,503 | +0.01(+0.66%) |
Oct 11, 2019 | 0.7170 | 0.7898 | 0.7170 | 0.7750 | 189,000 | +0.04(+6.11%) |
Oct 10, 2019 | 0.8059 | 0.8209 | 0.7200 | 0.7304 | 370,598 | -0.08(-10.40%) |
Oct 09, 2019 | 0.8500 | 0.8823 | 0.8080 | 0.8152 | 89,978 | -0.03(-4.09%) |
Oct 08, 2019 | 0.8700 | 0.8700 | 0.8149 | 0.8500 | 126,015 | -0.00(-0.18%) |
Oct 07, 2019 | 0.8850 | 0.8910 | 0.8500 | 0.8515 | 83,379 | -0.05(-5.17%) |
Oct 04, 2019 | 0.9276 | 0.9410 | 0.8810 | 0.8979 | 87,600 | -0.02(-1.87%) |
Oct 03, 2019 | 0.8950 | 0.9202 | 0.8460 | 0.9150 | 89,810 | +0.06(+6.40%) |
Oct 02, 2019 | 0.8235 | 0.9110 | 0.7129 | 0.8600 | 290,515 | +0.03(+4.00%) |