Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8527 | 0.9000 | 0.8333 | 0.8800 | 79,200 | +0.00(+0.41%) |
Dec 30, 2019 | 0.9294 | 0.9300 | 0.8200 | 0.8764 | 205,876 | -0.05(-5.75%) |
Dec 27, 2019 | 0.8600 | 0.9299 | 0.8500 | 0.9299 | 135,100 | -0.00(-0.01%) |
Dec 26, 2019 | 1.100 | 1.110 | 0.8801 | 0.9300 | 429,489 | -0.16(-14.68%) |
Dec 24, 2019 | 1.130 | 1.130 | 1.060 | 1.090 | 241,400 | -0.05(-4.39%) |
Dec 23, 2019 | 1.170 | 1.350 | 1.050 | 1.140 | 1,113,603 | -0.06(-5.00%) |
Dec 20, 2019 | 0.7800 | 1.750 | 0.7600 | 1.200 | 10,854,100 | +0.61(+102.40%) |
Dec 19, 2019 | 0.6011 | 0.6100 | 0.5900 | 0.5929 | 45,594 | +0.00(+0.47%) |
Dec 18, 2019 | 0.6104 | 0.6323 | 0.5700 | 0.5901 | 28,379 | -0.05(-7.19%) |
Dec 17, 2019 | 0.6400 | 0.6400 | 0.6180 | 0.6358 | 26,215 | +0.00(+0.13%) |
Dec 16, 2019 | 0.5900 | 0.6600 | 0.5700 | 0.6350 | 56,707 | +0.04(+7.25%) |
Dec 13, 2019 | 0.6150 | 0.6150 | 0.5901 | 0.5921 | 23,600 | -0.02(-3.72%) |
Dec 12, 2019 | 0.5902 | 0.6200 | 0.5901 | 0.6150 | 51,322 | -0.03(-3.91%) |
Dec 11, 2019 | 0.6700 | 0.6700 | 0.6105 | 0.6400 | 84,794 | -0.01(-1.54%) |
Dec 10, 2019 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 62,090 | +0.03(+4.00%) |
Dec 09, 2019 | 0.6500 | 0.6500 | 0.5889 | 0.6250 | 15,414 | +0.00(+0.56%) |
Dec 06, 2019 | 0.6200 | 0.6500 | 0.5930 | 0.6215 | 50,900 | +0.03(+4.45%) |
Dec 05, 2019 | 0.6500 | 0.6500 | 0.5950 | 0.5950 | 18,274 | -0.04(-5.56%) |
Dec 04, 2019 | 0.6100 | 0.6600 | 0.5900 | 0.6300 | 68,210 | +0.02(+3.28%) |
Dec 03, 2019 | 0.5413 | 0.6100 | 0.5413 | 0.6100 | 43,316 | +0.05(+8.50%) |
Dec 02, 2019 | 0.5801 | 0.5990 | 0.5210 | 0.5622 | 83,582 | +0.00(+0.36%) |
Nov 29, 2019 | 0.6000 | 0.6000 | 0.5401 | 0.5602 | 23,600 | -0.01(-2.23%) |
Nov 27, 2019 | 0.5800 | 0.5874 | 0.5411 | 0.5730 | 71,400 | +0.00(+0.53%) |
Nov 26, 2019 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 69,310 | -0.01(-0.87%) |
Nov 25, 2019 | 0.6300 | 0.6300 | 0.5630 | 0.5750 | 72,749 | -0.03(-4.17%) |
Nov 22, 2019 | 0.6500 | 0.7490 | 0.5807 | 0.6000 | 414,300 | -0.07(-10.45%) |
Nov 21, 2019 | 0.6800 | 0.6800 | 0.5700 | 0.6700 | 428,134 | +0.05(+8.06%) |
Nov 20, 2019 | 0.6050 | 0.6700 | 0.6050 | 0.6200 | 37,830 | -0.01(-1.20%) |
Nov 19, 2019 | 0.6200 | 0.6490 | 0.6050 | 0.6275 | 16,933 | +0.01(+1.70%) |
Nov 18, 2019 | 0.6007 | 0.6490 | 0.6000 | 0.6170 | 42,111 | -0.00(-0.64%) |
Nov 15, 2019 | 0.6200 | 0.6400 | 0.5930 | 0.6210 | 49,200 | +0.02(+3.50%) |
Nov 14, 2019 | 0.6400 | 0.6400 | 0.5899 | 0.6000 | 23,470 | -0.04(-6.24%) |
Nov 13, 2019 | 0.6250 | 0.6800 | 0.5850 | 0.6399 | 54,374 | +0.04(+6.65%) |
Nov 12, 2019 | 0.6500 | 0.6500 | 0.5820 | 0.6000 | 35,560 | -0.02(-2.82%) |
Nov 11, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6174 | 11,546 | +0.02(+2.85%) |
Nov 08, 2019 | 0.6000 | 0.6175 | 0.5937 | 0.6003 | 10,200 | -0.02(-3.18%) |
Nov 07, 2019 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 5,925 | +0.01(+1.64%) |
Nov 06, 2019 | 0.6200 | 0.6360 | 0.6100 | 0.6100 | 3,915 | -0.03(-3.94%) |
Nov 05, 2019 | 0.6501 | 0.6702 | 0.6000 | 0.6350 | 30,581 | -0.02(-2.31%) |
Nov 04, 2019 | 0.6150 | 0.6500 | 0.5805 | 0.6500 | 59,334 | +0.05(+8.33%) |
Nov 01, 2019 | 0.5910 | 0.6201 | 0.5870 | 0.6000 | 23,600 | -0.02(-2.76%) |
Oct 31, 2019 | 0.6100 | 0.6200 | 0.5810 | 0.6170 | 13,171 | +0.01(+1.15%) |
Oct 30, 2019 | 0.6300 | 0.6600 | 0.6000 | 0.6100 | 28,201 | +0.01(+1.68%) |
Oct 29, 2019 | 0.6450 | 0.6450 | 0.5500 | 0.5999 | 28,131 | -0.04(-6.44%) |
Oct 28, 2019 | 0.6304 | 0.6500 | 0.6304 | 0.6412 | 10,652 | +0.01(+1.17%) |
Oct 25, 2019 | 0.6320 | 0.6550 | 0.6198 | 0.6338 | 12,700 | -0.01(-0.97%) |
Oct 24, 2019 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 29,708 | +0.00(+0.64%) |
Oct 23, 2019 | 0.6600 | 0.6600 | 0.6001 | 0.6359 | 13,743 | -0.02(-3.53%) |
Oct 22, 2019 | 0.6500 | 0.6592 | 0.6010 | 0.6592 | 9,732 | +0.04(+7.31%) |
Oct 21, 2019 | 0.6300 | 0.6300 | 0.5851 | 0.6143 | 10,645 | +0.01(+2.30%) |
Oct 18, 2019 | 0.6195 | 0.6600 | 0.5950 | 0.6005 | 29,700 | +0.01(+1.59%) |
Oct 17, 2019 | 0.6269 | 0.6375 | 0.5500 | 0.5911 | 44,050 | -0.02(-3.10%) |
Oct 16, 2019 | 0.5900 | 0.7000 | 0.5900 | 0.6100 | 99,975 | +0.03(+5.28%) |
Oct 15, 2019 | 0.5510 | 0.6199 | 0.5510 | 0.5794 | 31,007 | +0.00(+0.77%) |
Oct 14, 2019 | 0.6000 | 0.6200 | 0.5100 | 0.5750 | 44,530 | +0.00(+0.82%) |
Oct 11, 2019 | 0.5800 | 0.5887 | 0.5500 | 0.5703 | 32,400 | -0.01(-1.01%) |
Oct 10, 2019 | 0.6500 | 0.6700 | 0.5718 | 0.5761 | 63,402 | -0.04(-6.10%) |
Oct 09, 2019 | 0.6598 | 0.6616 | 0.5805 | 0.6135 | 77,201 | -0.07(-9.78%) |
Oct 08, 2019 | 0.7154 | 0.7299 | 0.5800 | 0.6800 | 179,241 | -0.05(-6.27%) |
Oct 07, 2019 | 0.7288 | 0.7750 | 0.7134 | 0.7255 | 19,752 | -0.00(-0.62%) |
Oct 04, 2019 | 0.7338 | 0.7452 | 0.7150 | 0.7300 | 29,900 | +0.02(+2.66%) |
Oct 03, 2019 | 0.6935 | 0.7201 | 0.6800 | 0.7111 | 47,693 | +0.03(+3.81%) |
Oct 02, 2019 | 0.6849 | 0.7400 | 0.6700 | 0.6850 | 48,868 | -0.04(-4.90%) |