Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.7200 | 0.7299 | 0.7000 | 0.7100 | 38,500 | -0.02(-2.39%) |
Oct 31, 2019 | 0.7400 | 0.7484 | 0.7200 | 0.7274 | 25,871 | -0.00(-0.25%) |
Oct 30, 2019 | 0.7498 | 0.7500 | 0.7189 | 0.7292 | 23,758 | -0.00(-0.11%) |
Oct 29, 2019 | 0.7600 | 0.7600 | 0.7103 | 0.7300 | 12,457 | -0.03(-4.54%) |
Oct 28, 2019 | 0.7400 | 0.8000 | 0.7400 | 0.7647 | 81,081 | +0.03(+3.62%) |
Oct 25, 2019 | 0.7390 | 0.7390 | 0.7120 | 0.7380 | 35,300 | +0.02(+2.50%) |
Oct 24, 2019 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 35,200 | -0.02(-2.04%) |
Oct 23, 2019 | 0.7300 | 0.7599 | 0.7103 | 0.7350 | 47,712 | +0.01(+0.68%) |
Oct 22, 2019 | 0.7552 | 0.7553 | 0.7106 | 0.7300 | 47,951 | -0.02(-2.95%) |
Oct 21, 2019 | 0.7500 | 0.7800 | 0.7228 | 0.7522 | 63,140 | -0.01(-1.03%) |
Oct 18, 2019 | 0.8182 | 0.8197 | 0.7600 | 0.7600 | 14,900 | +0.00(+0.00%) |
Oct 17, 2019 | 0.7549 | 0.8389 | 0.7549 | 0.7600 | 45,816 | +0.01(+0.70%) |
Oct 16, 2019 | 0.8000 | 0.8499 | 0.7401 | 0.7547 | 72,784 | -0.09(-10.18%) |
Oct 15, 2019 | 0.7498 | 0.8800 | 0.7460 | 0.8402 | 311,703 | +0.09(+12.61%) |
Oct 14, 2019 | 0.7511 | 0.8100 | 0.7000 | 0.7461 | 103,538 | -0.03(-4.35%) |
Oct 11, 2019 | 0.7327 | 0.7800 | 0.6947 | 0.7800 | 79,900 | +0.02(+2.79%) |
Oct 10, 2019 | 0.7300 | 0.7750 | 0.7114 | 0.7588 | 23,656 | +0.03(+3.95%) |
Oct 09, 2019 | 0.7400 | 0.7800 | 0.6100 | 0.7300 | 73,074 | -0.01(-1.99%) |
Oct 08, 2019 | 0.7700 | 0.8085 | 0.7410 | 0.7448 | 10,142 | -0.08(-9.16%) |
Oct 07, 2019 | 0.7700 | 0.8199 | 0.7700 | 0.8199 | 650 | +0.04(+5.48%) |
Oct 04, 2019 | 0.7423 | 0.8149 | 0.7402 | 0.7773 | 18,100 | +0.04(+4.96%) |
Oct 03, 2019 | 0.7800 | 0.7800 | 0.7400 | 0.7406 | 6,802 | -0.04(-4.57%) |
Oct 02, 2019 | 0.7800 | 0.7800 | 0.7761 | 0.7761 | 2,244 | -0.00(-0.60%) |