Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.6702 | 0.6849 | 0.6500 | 0.6704 | 69,300 | -0.00(-0.59%) |
Jan 30, 2020 | 0.6879 | 0.6899 | 0.6700 | 0.6744 | 78,019 | -0.01(-1.68%) |
Jan 29, 2020 | 0.6800 | 0.6950 | 0.6800 | 0.6859 | 35,438 | +0.00(+0.12%) |
Jan 28, 2020 | 0.6800 | 0.7050 | 0.6800 | 0.6851 | 164,049 | +0.00(+0.31%) |
Jan 27, 2020 | 0.6831 | 0.7120 | 0.6800 | 0.6830 | 132,083 | -0.02(-3.53%) |
Jan 24, 2020 | 0.6976 | 0.7290 | 0.6900 | 0.7080 | 88,700 | -0.00(-0.27%) |
Jan 23, 2020 | 0.6900 | 0.7500 | 0.6813 | 0.7099 | 127,509 | +0.02(+2.88%) |
Jan 22, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 176,843 | -0.03(-3.50%) |
Jan 21, 2020 | 0.7269 | 0.7300 | 0.6900 | 0.7150 | 246,022 | -0.02(-3.23%) |
Jan 17, 2020 | 0.7600 | 0.7800 | 0.7228 | 0.7389 | 291,700 | -0.04(-5.11%) |
Jan 16, 2020 | 0.7801 | 0.7900 | 0.7575 | 0.7787 | 267,876 | +0.00(+0.48%) |
Jan 15, 2020 | 0.8500 | 0.8900 | 0.7600 | 0.7750 | 746,909 | -0.12(-13.89%) |
Jan 14, 2020 | 0.8600 | 0.9200 | 0.7900 | 0.9000 | 1,227,893 | +0.08(+9.76%) |
Jan 13, 2020 | 0.8498 | 0.8790 | 0.7500 | 0.8200 | 1,443,041 | +0.02(+2.55%) |
Jan 10, 2020 | 0.7380 | 0.8240 | 0.7101 | 0.7996 | 1,204,200 | +0.06(+8.85%) |
Jan 09, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7346 | 215,496 | +0.02(+3.46%) |
Jan 08, 2020 | 0.6800 | 0.7500 | 0.6700 | 0.7100 | 363,127 | +0.02(+3.50%) |
Jan 07, 2020 | 0.7253 | 0.7253 | 0.6600 | 0.6860 | 544,474 | -0.06(-7.72%) |
Jan 06, 2020 | 0.7866 | 0.7900 | 0.7050 | 0.7434 | 454,270 | -0.03(-3.45%) |
Jan 03, 2020 | 0.7100 | 0.7897 | 0.6800 | 0.7700 | 763,000 | +0.06(+8.45%) |
Jan 02, 2020 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 281,349 | +0.03(+4.44%) |
Dec 31, 2019 | 0.6900 | 0.6900 | 0.6601 | 0.6798 | 118,200 | -0.01(-0.76%) |
Dec 30, 2019 | 0.6715 | 0.6890 | 0.6500 | 0.6850 | 252,612 | +0.01(+1.39%) |
Dec 27, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.6756 | 200,900 | -0.01(-1.59%) |
Dec 26, 2019 | 0.6800 | 0.6898 | 0.6700 | 0.6865 | 121,216 | +0.01(+1.33%) |
Dec 24, 2019 | 0.6720 | 0.6897 | 0.6600 | 0.6775 | 104,100 | +0.01(+0.94%) |
Dec 23, 2019 | 0.6921 | 0.7087 | 0.6603 | 0.6712 | 236,399 | -0.02(-3.01%) |
Dec 20, 2019 | 0.7200 | 0.7200 | 0.6812 | 0.6920 | 213,000 | -0.01(-1.10%) |
Dec 19, 2019 | 0.6600 | 0.7322 | 0.6600 | 0.6997 | 426,362 | +0.02(+3.05%) |
Dec 18, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6790 | 315,498 | -0.02(-3.00%) |
Dec 17, 2019 | 0.7200 | 0.7325 | 0.6300 | 0.7000 | 1,871,098 | -0.27(-27.84%) |
Dec 16, 2019 | 0.9500 | 1.010 | 0.9000 | 0.9700 | 773,899 | -0.09(-8.49%) |
Dec 13, 2019 | 1.340 | 1.540 | 0.9800 | 1.060 | 20,605,900 | +0.26(+32.50%) |
Dec 12, 2019 | 0.7300 | 0.8500 | 0.7300 | 0.8000 | 861,240 | +0.06(+8.02%) |
Dec 11, 2019 | 0.7325 | 0.7791 | 0.7325 | 0.7406 | 27,112 | -0.01(-1.27%) |
Dec 10, 2019 | 0.7300 | 0.7600 | 0.7225 | 0.7501 | 64,484 | +0.00(+0.60%) |
Dec 09, 2019 | 0.7400 | 0.7600 | 0.7301 | 0.7456 | 45,175 | +0.00(+0.61%) |
Dec 06, 2019 | 0.7800 | 0.7800 | 0.7301 | 0.7411 | 51,500 | -0.02(-2.22%) |
Dec 05, 2019 | 0.7302 | 0.8000 | 0.7300 | 0.7579 | 201,240 | +0.00(+0.38%) |
Dec 04, 2019 | 0.7524 | 0.7880 | 0.7519 | 0.7550 | 105,568 | -0.03(-3.21%) |
Dec 03, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7800 | 111,201 | -0.02(-2.57%) |
Dec 02, 2019 | 0.7800 | 0.8400 | 0.7800 | 0.8006 | 153,452 | +0.02(+2.35%) |
Nov 29, 2019 | 0.8400 | 0.8400 | 0.7626 | 0.7822 | 207,900 | -0.06(-7.34%) |
Nov 27, 2019 | 0.9300 | 0.9300 | 0.8095 | 0.8442 | 684,800 | -0.09(-9.23%) |
Nov 26, 2019 | 0.8500 | 1.510 | 0.8400 | 0.9300 | 12,686,086 | +0.18(+24.03%) |
Nov 25, 2019 | 0.7110 | 0.7500 | 0.7110 | 0.7498 | 8,122 | +0.03(+4.14%) |
Nov 22, 2019 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,800 | +0.00(+0.00%) |
Nov 21, 2019 | 0.7202 | 0.7548 | 0.7000 | 0.7200 | 26,534 | -0.00(-0.01%) |
Nov 20, 2019 | 0.7259 | 0.7458 | 0.7200 | 0.7201 | 7,362 | +0.00(+0.00%) |
Nov 19, 2019 | 0.7203 | 0.7400 | 0.7201 | 0.7201 | 10,473 | -0.05(-6.36%) |
Nov 18, 2019 | 0.7700 | 0.7800 | 0.7400 | 0.7690 | 34,390 | -0.01(-0.65%) |
Nov 15, 2019 | 0.7400 | 0.7890 | 0.7399 | 0.7740 | 47,300 | +0.02(+3.20%) |
Nov 14, 2019 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 34,803 | -0.03(-3.85%) |
Nov 13, 2019 | 0.7900 | 0.7940 | 0.7320 | 0.7800 | 9,638 | -0.01(-1.27%) |
Nov 12, 2019 | 0.7400 | 0.7900 | 0.7220 | 0.7900 | 50,279 | +0.06(+8.22%) |
Nov 11, 2019 | 0.7590 | 0.7590 | 0.7300 | 0.7300 | 5,111 | -0.03(-3.87%) |
Nov 08, 2019 | 0.7203 | 0.7800 | 0.7200 | 0.7594 | 21,700 | +0.01(+1.25%) |
Nov 07, 2019 | 0.7340 | 0.7878 | 0.7203 | 0.7500 | 62,829 | +0.01(+1.42%) |
Nov 06, 2019 | 0.7051 | 0.7395 | 0.7051 | 0.7395 | 14,900 | +0.03(+4.89%) |
Nov 05, 2019 | 0.7150 | 0.7498 | 0.6950 | 0.7050 | 56,466 | -0.01(-0.70%) |
Nov 04, 2019 | 0.7100 | 0.7290 | 0.7005 | 0.7100 | 28,416 | +0.00(+0.00%) |