Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.8169 | 0.8500 | 0.6605 | 0.8049 | 198,800 | +0.00(+0.36%) |
Nov 27, 2019 | 0.8000 | 0.8390 | 0.8000 | 0.8020 | 54,300 | +0.00(+0.25%) |
Nov 26, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8000 | 261,732 | +0.03(+3.90%) |
Nov 25, 2019 | 0.7000 | 0.9100 | 0.6400 | 0.7700 | 1,330,737 | +0.17(+28.33%) |
Nov 22, 2019 | 0.5600 | 0.6259 | 0.5500 | 0.6000 | 715,400 | +0.13(+28.40%) |
Nov 21, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4673 | 53,160 | -0.02(-4.30%) |
Nov 20, 2019 | 0.4138 | 0.4883 | 0.4020 | 0.4883 | 48,964 | +0.06(+12.98%) |
Nov 19, 2019 | 0.4500 | 0.4700 | 0.4300 | 0.4322 | 47,750 | +0.01(+2.61%) |
Nov 18, 2019 | 0.4620 | 0.4900 | 0.4024 | 0.4212 | 30,055 | -0.02(-4.27%) |
Nov 15, 2019 | 0.4300 | 0.4795 | 0.4300 | 0.4400 | 11,500 | +0.01(+1.50%) |
Nov 14, 2019 | 0.4408 | 0.4994 | 0.4300 | 0.4335 | 53,135 | -0.02(-3.67%) |
Nov 13, 2019 | 0.4500 | 0.4601 | 0.4351 | 0.4500 | 76,005 | -0.00(-0.27%) |
Nov 12, 2019 | 0.4635 | 0.4699 | 0.4510 | 0.4512 | 88,328 | -0.01(-2.34%) |
Nov 11, 2019 | 0.5000 | 0.5000 | 0.4620 | 0.4620 | 126,715 | -0.02(-3.75%) |
Nov 08, 2019 | 0.4899 | 0.5200 | 0.4602 | 0.4800 | 94,000 | -0.01(-2.02%) |
Nov 07, 2019 | 0.4904 | 0.5500 | 0.4810 | 0.4899 | 150,744 | -0.01(-1.86%) |
Nov 06, 2019 | 0.4989 | 0.5202 | 0.4900 | 0.4992 | 78,838 | -0.00(-0.16%) |
Nov 05, 2019 | 0.5299 | 0.5300 | 0.4899 | 0.5000 | 83,582 | -0.02(-3.72%) |
Nov 04, 2019 | 0.5300 | 0.5300 | 0.5099 | 0.5193 | 99,464 | -0.01(-1.98%) |
Nov 01, 2019 | 0.5688 | 0.5700 | 0.5200 | 0.5298 | 109,300 | -0.00(-0.04%) |
Oct 31, 2019 | 0.5699 | 0.5850 | 0.5201 | 0.5300 | 178,567 | +0.00(+0.00%) |
Oct 30, 2019 | 0.5200 | 0.5800 | 0.4800 | 0.5300 | 190,145 | +0.03(+6.00%) |
Oct 29, 2019 | 0.5030 | 0.5225 | 0.4800 | 0.5000 | 112,076 | -0.02(-4.73%) |
Oct 28, 2019 | 0.5032 | 0.5368 | 0.5000 | 0.5248 | 99,524 | +0.02(+4.29%) |
Oct 25, 2019 | 0.5044 | 0.5100 | 0.4501 | 0.5032 | 84,300 | -0.01(-2.29%) |
Oct 24, 2019 | 0.5173 | 0.5300 | 0.5100 | 0.5150 | 58,489 | +0.02(+3.00%) |
Oct 23, 2019 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | 70,484 | +0.02(+4.04%) |
Oct 22, 2019 | 0.5400 | 0.5600 | 0.4775 | 0.4806 | 149,118 | -0.04(-8.46%) |
Oct 21, 2019 | 0.5317 | 0.5379 | 0.5200 | 0.5250 | 80,050 | -0.01(-1.87%) |
Oct 18, 2019 | 0.5966 | 0.6023 | 0.5100 | 0.5350 | 173,900 | -0.07(-12.30%) |
Oct 17, 2019 | 0.6500 | 0.6800 | 0.5900 | 0.6100 | 479,072 | +0.02(+3.39%) |
Oct 16, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 483,552 | +0.04(+7.27%) |
Oct 15, 2019 | 0.5710 | 0.5820 | 0.5500 | 0.5500 | 65,998 | -0.01(-1.70%) |
Oct 14, 2019 | 0.6000 | 0.6000 | 0.5200 | 0.5595 | 72,672 | -0.03(-4.98%) |
Oct 11, 2019 | 0.5600 | 0.6048 | 0.5500 | 0.5888 | 139,100 | +0.01(+1.97%) |
Oct 10, 2019 | 0.5608 | 0.6100 | 0.5315 | 0.5774 | 196,030 | -0.00(-0.10%) |
Oct 09, 2019 | 0.5900 | 0.6330 | 0.5201 | 0.5780 | 139,080 | -0.01(-2.03%) |
Oct 08, 2019 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 108,410 | +0.03(+5.36%) |
Oct 07, 2019 | 0.5800 | 0.5830 | 0.5194 | 0.5600 | 54,808 | -0.02(-3.41%) |
Oct 04, 2019 | 0.5700 | 0.5900 | 0.5700 | 0.5798 | 40,500 | +0.02(+2.80%) |
Oct 03, 2019 | 0.6000 | 0.6120 | 0.5501 | 0.5640 | 67,601 | -0.04(-6.00%) |
Oct 02, 2019 | 0.6190 | 0.6250 | 0.5250 | 0.6000 | 78,941 | -0.01(-1.64%) |
Oct 01, 2019 | 0.6000 | 0.6100 | 0.5700 | 0.6100 | 58,548 | +0.01(+1.16%) |
Sep 30, 2019 | 0.6442 | 0.6780 | 0.5821 | 0.6030 | 112,285 | -0.04(-5.78%) |
Sep 27, 2019 | 0.7000 | 0.7559 | 0.5401 | 0.6400 | 199,900 | -0.09(-12.29%) |
Sep 26, 2019 | 0.7636 | 0.7660 | 0.7200 | 0.7297 | 92,603 | +0.00(+0.65%) |
Sep 25, 2019 | 0.7723 | 0.8000 | 0.6721 | 0.7250 | 121,475 | -0.05(-6.87%) |
Sep 24, 2019 | 0.8247 | 0.8700 | 0.7265 | 0.7785 | 148,505 | -0.04(-5.06%) |
Sep 23, 2019 | 0.9000 | 0.9000 | 0.7500 | 0.8200 | 240,745 | -0.05(-5.80%) |
Sep 20, 2019 | 0.8200 | 0.8820 | 0.8045 | 0.8705 | 244,200 | +0.03(+4.00%) |
Sep 19, 2019 | 0.8919 | 0.9350 | 0.8010 | 0.8370 | 245,173 | -0.09(-9.88%) |
Sep 18, 2019 | 0.9237 | 0.9500 | 0.8800 | 0.9288 | 215,458 | +0.03(+3.20%) |
Sep 17, 2019 | 0.8900 | 0.9600 | 0.8500 | 0.9000 | 248,768 | +0.03(+3.32%) |
Sep 16, 2019 | 0.8500 | 0.8900 | 0.8100 | 0.8711 | 177,387 | +0.07(+8.22%) |
Sep 13, 2019 | 0.7300 | 0.8100 | 0.6830 | 0.8049 | 124,200 | +0.04(+4.83%) |
Sep 12, 2019 | 0.7400 | 0.7799 | 0.7000 | 0.7678 | 124,034 | -0.00(-0.27%) |
Sep 11, 2019 | 0.7300 | 0.7699 | 0.6675 | 0.7699 | 130,754 | +0.05(+6.25%) |
Sep 10, 2019 | 0.7830 | 0.7830 | 0.6351 | 0.7246 | 201,071 | -0.01(-1.41%) |
Sep 09, 2019 | 0.7297 | 0.8885 | 0.7109 | 0.7350 | 111,969 | +0.04(+5.60%) |
Sep 06, 2019 | 0.6900 | 0.7420 | 0.6722 | 0.6960 | 176,500 | +0.05(+7.08%) |
Sep 05, 2019 | 0.6100 | 0.6800 | 0.6000 | 0.6500 | 196,880 | +0.02(+3.83%) |
Sep 04, 2019 | 0.6436 | 0.6500 | 0.5890 | 0.6260 | 131,672 | +0.03(+4.33%) |