Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.5469 | 0.5717 | 0.5300 | 0.5440 | 517,200 | +0.01(+2.64%) |
Dec 30, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 352,583 | -0.01(-1.52%) |
Dec 27, 2019 | 0.5149 | 0.5450 | 0.5100 | 0.5382 | 753,200 | +0.03(+5.53%) |
Dec 26, 2019 | 0.4718 | 0.5196 | 0.4718 | 0.5100 | 291,615 | +0.02(+4.00%) |
Dec 24, 2019 | 0.4650 | 0.5000 | 0.4581 | 0.4904 | 276,100 | +0.03(+5.78%) |
Dec 23, 2019 | 0.5000 | 0.5000 | 0.4445 | 0.4636 | 268,520 | -0.02(-3.42%) |
Dec 20, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 110,800 | +0.02(+3.38%) |
Dec 19, 2019 | 0.4579 | 0.4799 | 0.4300 | 0.4643 | 257,623 | -0.00(-0.49%) |
Dec 18, 2019 | 0.4799 | 0.4800 | 0.4400 | 0.4666 | 188,804 | -0.01(-2.79%) |
Dec 17, 2019 | 0.5000 | 0.5400 | 0.4700 | 0.4800 | 664,492 | -0.01(-1.84%) |
Dec 16, 2019 | 0.4601 | 0.4991 | 0.4400 | 0.4890 | 595,365 | +0.03(+7.52%) |
Dec 13, 2019 | 0.4430 | 0.4600 | 0.4300 | 0.4548 | 335,600 | +0.02(+4.55%) |
Dec 12, 2019 | 0.4200 | 0.4600 | 0.4135 | 0.4350 | 455,961 | +0.03(+6.10%) |
Dec 11, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 179,901 | -0.00(-0.19%) |
Dec 10, 2019 | 0.4000 | 0.4225 | 0.4000 | 0.4108 | 305,104 | +0.00(+0.20%) |
Dec 09, 2019 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 275,806 | +0.01(+3.80%) |
Dec 06, 2019 | 0.4160 | 0.4160 | 0.3877 | 0.3950 | 310,200 | -0.01(-2.71%) |
Dec 05, 2019 | 0.4400 | 0.4449 | 0.3980 | 0.4060 | 520,750 | -0.04(-7.98%) |
Dec 04, 2019 | 0.4638 | 0.4987 | 0.4300 | 0.4412 | 858,993 | -0.04(-8.08%) |
Dec 03, 2019 | 0.4500 | 0.5800 | 0.4300 | 0.4800 | 3,003,527 | +0.02(+5.49%) |
Dec 02, 2019 | 0.4198 | 0.4600 | 0.3897 | 0.4550 | 3,393,737 | +0.06(+13.78%) |
Nov 29, 2019 | 0.3900 | 0.4050 | 0.3900 | 0.3999 | 323,300 | +0.00(+1.21%) |
Nov 27, 2019 | 0.4005 | 0.4100 | 0.3899 | 0.3951 | 367,800 | +0.01(+1.83%) |
Nov 26, 2019 | 0.4100 | 0.4101 | 0.3810 | 0.3880 | 345,243 | -0.02(-4.27%) |
Nov 25, 2019 | 0.4200 | 0.4300 | 0.4017 | 0.4053 | 337,929 | -0.01(-2.57%) |
Nov 22, 2019 | 0.4400 | 0.4400 | 0.4026 | 0.4160 | 177,100 | -0.01(-2.39%) |
Nov 21, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4262 | 386,849 | -0.01(-2.69%) |
Nov 20, 2019 | 0.4559 | 0.4559 | 0.4200 | 0.4380 | 204,007 | -0.01(-2.67%) |
Nov 19, 2019 | 0.4650 | 0.4650 | 0.4410 | 0.4500 | 199,284 | -0.01(-2.70%) |
Nov 18, 2019 | 0.4713 | 0.4800 | 0.4500 | 0.4625 | 267,378 | -0.00(-0.04%) |
Nov 15, 2019 | 0.4950 | 0.4950 | 0.4627 | 0.4627 | 191,600 | -0.01(-2.09%) |
Nov 14, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4726 | 207,693 | -0.02(-3.55%) |
Nov 13, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 229,039 | -0.02(-3.92%) |
Nov 12, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 167,628 | +0.01(+2.00%) |
Nov 11, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | 302,961 | +0.01(+1.21%) |
Nov 08, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4940 | 130,600 | -0.01(-1.16%) |
Nov 07, 2019 | 0.5091 | 0.5189 | 0.4850 | 0.4998 | 198,778 | -0.00(-0.06%) |
Nov 06, 2019 | 0.5200 | 0.5200 | 0.4812 | 0.5001 | 240,075 | -0.01(-2.36%) |
Nov 05, 2019 | 0.5167 | 0.5350 | 0.5050 | 0.5122 | 102,512 | -0.00(-0.85%) |
Nov 04, 2019 | 0.5595 | 0.5595 | 0.5030 | 0.5166 | 156,670 | -0.03(-6.06%) |
Nov 01, 2019 | 0.5000 | 0.5800 | 0.4815 | 0.5499 | 358,800 | +0.05(+9.98%) |
Oct 31, 2019 | 0.5000 | 0.5030 | 0.4850 | 0.5000 | 72,057 | -0.00(-0.60%) |
Oct 30, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5030 | 147,772 | +0.01(+2.30%) |
Oct 29, 2019 | 0.5241 | 0.5300 | 0.4900 | 0.4917 | 350,633 | -0.02(-4.52%) |
Oct 28, 2019 | 0.5400 | 0.5400 | 0.5051 | 0.5150 | 288,206 | -0.03(-4.63%) |
Oct 25, 2019 | 0.5660 | 0.5700 | 0.5056 | 0.5400 | 185,400 | -0.02(-4.42%) |
Oct 24, 2019 | 0.5600 | 0.5850 | 0.5405 | 0.5650 | 185,163 | -0.01(-0.88%) |
Oct 23, 2019 | 0.5625 | 0.5857 | 0.5550 | 0.5700 | 94,591 | +0.01(+1.23%) |
Oct 22, 2019 | 0.5825 | 0.5980 | 0.5602 | 0.5631 | 124,226 | -0.02(-2.91%) |
Oct 21, 2019 | 0.6490 | 0.6490 | 0.5653 | 0.5800 | 130,031 | +0.01(+2.11%) |
Oct 18, 2019 | 0.5710 | 0.5810 | 0.5602 | 0.5680 | 139,200 | -0.00(-0.47%) |
Oct 17, 2019 | 0.6000 | 0.6100 | 0.5602 | 0.5707 | 300,425 | -0.01(-2.49%) |
Oct 16, 2019 | 0.5600 | 0.6500 | 0.5600 | 0.5853 | 1,136,728 | +0.03(+5.76%) |
Oct 15, 2019 | 0.5505 | 0.5990 | 0.5401 | 0.5534 | 432,275 | -0.03(-4.59%) |
Oct 14, 2019 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 214,600 | -0.01(-0.85%) |
Oct 11, 2019 | 0.6099 | 0.6275 | 0.5751 | 0.5850 | 287,200 | -0.02(-2.50%) |
Oct 10, 2019 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | 625,991 | +0.03(+4.80%) |
Oct 09, 2019 | 0.5764 | 0.5800 | 0.5500 | 0.5725 | 84,298 | -0.00(-0.10%) |
Oct 08, 2019 | 0.6600 | 0.6600 | 0.5730 | 0.5731 | 177,275 | -0.02(-2.86%) |
Oct 07, 2019 | 0.5700 | 0.6325 | 0.5441 | 0.5900 | 362,796 | +0.04(+7.23%) |
Oct 04, 2019 | 0.6299 | 0.6299 | 0.5220 | 0.5502 | 231,300 | -0.05(-8.76%) |
Oct 03, 2019 | 0.6300 | 0.6441 | 0.5600 | 0.6030 | 265,657 | -0.02(-3.57%) |
Oct 02, 2019 | 0.7100 | 0.7100 | 0.6200 | 0.6253 | 484,500 | -0.08(-11.93%) |