Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.050 | 1.050 | 0.9600 | 1.000 | 93,600 | -0.02(-1.96%) |
Jan 30, 2020 | 1.015 | 1.040 | 0.9652 | 1.020 | 26,419 | +0.06(+5.72%) |
Jan 29, 2020 | 1.010 | 1.040 | 0.9648 | 0.9648 | 9,616 | -0.07(-6.78%) |
Jan 28, 2020 | 0.9938 | 1.035 | 0.9580 | 1.035 | 3,470 | +0.04(+4.55%) |
Jan 27, 2020 | 1.030 | 1.060 | 0.9500 | 0.9900 | 27,792 | -0.04(-3.88%) |
Jan 24, 2020 | 1.030 | 1.030 | 0.9500 | 1.030 | 50,500 | +0.00(+0.00%) |
Jan 23, 2020 | 1.060 | 1.060 | 1.010 | 1.030 | 45,022 | -0.06(-5.50%) |
Jan 22, 2020 | 1.000 | 1.090 | 0.9550 | 1.090 | 149,402 | +0.08(+7.92%) |
Jan 21, 2020 | 1.010 | 1.010 | 0.9584 | 1.010 | 5,849 | +0.01(+1.50%) |
Jan 17, 2020 | 1.020 | 1.032 | 0.9660 | 0.9951 | 30,500 | -0.00(-0.09%) |
Jan 16, 2020 | 0.9600 | 1.025 | 0.9590 | 0.9960 | 24,375 | +0.05(+4.84%) |
Jan 15, 2020 | 1.000 | 1.030 | 0.9500 | 0.9500 | 38,070 | -0.06(-5.94%) |
Jan 14, 2020 | 0.9900 | 1.050 | 0.9900 | 1.010 | 103,352 | +0.02(+2.02%) |
Jan 13, 2020 | 0.9497 | 1.050 | 0.8620 | 0.9900 | 37,358 | +0.06(+6.45%) |
Jan 10, 2020 | 0.9000 | 0.9450 | 0.8954 | 0.9300 | 8,400 | +0.04(+4.49%) |
Jan 09, 2020 | 0.8600 | 0.9000 | 0.8500 | 0.8900 | 29,618 | +0.03(+3.45%) |
Jan 08, 2020 | 0.8700 | 0.8700 | 0.8400 | 0.8603 | 11,861 | +0.01(+1.21%) |
Jan 07, 2020 | 0.8300 | 0.8550 | 0.8102 | 0.8500 | 64,097 | +0.04(+4.82%) |
Jan 06, 2020 | 0.7900 | 0.8686 | 0.7801 | 0.8109 | 60,979 | +0.00(+0.12%) |
Jan 03, 2020 | 0.8500 | 0.8500 | 0.8001 | 0.8099 | 18,500 | -0.02(-2.63%) |
Jan 02, 2020 | 0.7338 | 0.8700 | 0.7338 | 0.8318 | 58,193 | +0.07(+9.09%) |
Dec 31, 2019 | 0.7849 | 0.7849 | 0.7575 | 0.7625 | 88,600 | -0.03(-3.48%) |
Dec 30, 2019 | 0.7693 | 0.8039 | 0.7501 | 0.7900 | 68,700 | +0.02(+2.90%) |
Dec 27, 2019 | 0.7404 | 0.8399 | 0.7345 | 0.7677 | 206,900 | +0.02(+2.36%) |
Dec 26, 2019 | 0.8000 | 0.8352 | 0.7100 | 0.7500 | 297,518 | -0.08(-9.62%) |
Dec 24, 2019 | 0.8288 | 0.8300 | 0.7820 | 0.8298 | 22,800 | -0.01(-1.21%) |
Dec 23, 2019 | 0.7900 | 0.8400 | 0.7700 | 0.8400 | 123,393 | +0.06(+8.37%) |
Dec 20, 2019 | 0.7500 | 0.7800 | 0.7400 | 0.7751 | 85,500 | +0.05(+6.18%) |
Dec 19, 2019 | 0.7500 | 0.7962 | 0.7101 | 0.7300 | 123,298 | +0.00(+0.25%) |
Dec 18, 2019 | 0.7600 | 0.7699 | 0.7100 | 0.7282 | 114,289 | -0.03(-4.50%) |
Dec 17, 2019 | 0.8090 | 0.8090 | 0.7500 | 0.7625 | 75,651 | -0.02(-2.02%) |
Dec 16, 2019 | 0.8000 | 0.8210 | 0.7600 | 0.7782 | 71,673 | -0.00(-0.24%) |
Dec 13, 2019 | 0.8000 | 0.8397 | 0.7600 | 0.7801 | 197,800 | -0.03(-3.29%) |
Dec 12, 2019 | 0.8700 | 0.8700 | 0.8000 | 0.8066 | 216,509 | -0.07(-7.82%) |
Dec 11, 2019 | 0.8600 | 0.8910 | 0.8600 | 0.8750 | 59,913 | -0.01(-1.24%) |
Dec 10, 2019 | 0.8500 | 1.015 | 0.8500 | 0.8860 | 55,389 | +0.01(+1.61%) |
Dec 09, 2019 | 0.9063 | 0.9200 | 0.8500 | 0.8720 | 66,472 | -0.04(-4.18%) |
Dec 06, 2019 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 53,000 | +0.02(+2.25%) |
Dec 05, 2019 | 0.8600 | 0.9480 | 0.8600 | 0.8900 | 11,818 | +0.01(+0.83%) |
Dec 04, 2019 | 0.9900 | 0.9900 | 0.8827 | 0.8827 | 35,207 | -0.03(-3.00%) |
Dec 03, 2019 | 0.9100 | 1.010 | 0.8513 | 0.9100 | 125,871 | -0.08(-8.17%) |
Dec 02, 2019 | 0.9980 | 1.060 | 0.9740 | 0.9910 | 38,720 | -0.04(-3.79%) |
Nov 29, 2019 | 0.9658 | 1.030 | 0.9658 | 1.030 | 20,300 | +0.02(+2.14%) |
Nov 27, 2019 | 0.9827 | 1.008 | 0.9320 | 1.008 | 16,500 | +0.08(+8.43%) |
Nov 26, 2019 | 0.9000 | 0.9585 | 0.9000 | 0.9300 | 82,585 | +0.01(+1.09%) |
Nov 25, 2019 | 0.9300 | 0.9365 | 0.9000 | 0.9200 | 24,219 | -0.01(-1.10%) |
Nov 22, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9302 | 10,600 | -0.01(-1.05%) |
Nov 21, 2019 | 0.9001 | 0.9900 | 0.9000 | 0.9401 | 50,408 | +0.04(+4.46%) |
Nov 20, 2019 | 0.9601 | 0.9999 | 0.9000 | 0.9000 | 111,990 | -0.05(-5.26%) |
Nov 19, 2019 | 0.9600 | 1.020 | 0.9500 | 0.9500 | 25,629 | -0.03(-3.50%) |
Nov 18, 2019 | 1.020 | 1.020 | 0.9600 | 0.9845 | 26,625 | -0.02(-2.21%) |
Nov 15, 2019 | 1.050 | 1.057 | 1.000 | 1.007 | 12,200 | +0.03(+3.21%) |
Nov 14, 2019 | 0.9500 | 1.045 | 0.9500 | 0.9755 | 65,331 | +0.04(+3.78%) |
Nov 13, 2019 | 1.050 | 1.060 | 0.9400 | 0.9400 | 110,063 | -0.11(-10.48%) |
Nov 12, 2019 | 1.050 | 1.050 | 0.9900 | 1.050 | 45,595 | +0.01(+0.48%) |
Nov 11, 2019 | 1.010 | 1.047 | 0.9700 | 1.045 | 49,859 | -0.01(-0.48%) |
Nov 08, 2019 | 0.9900 | 1.050 | 0.9900 | 1.050 | 13,800 | +0.05(+5.00%) |
Nov 07, 2019 | 0.9620 | 1.020 | 0.9620 | 1.000 | 41,939 | +0.01(+0.50%) |
Nov 06, 2019 | 0.9851 | 1.025 | 0.9500 | 0.9950 | 22,207 | -0.01(-0.50%) |
Nov 05, 2019 | 0.9500 | 1.020 | 0.9500 | 1.000 | 34,701 | -0.03(-2.91%) |
Nov 04, 2019 | 1.000 | 1.030 | 0.9500 | 1.030 | 25,028 | +0.03(+3.00%) |