Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.6566 | 0.6699 | 0.6400 | 0.6600 | 109,300 | +0.01(+1.54%) |
Nov 27, 2019 | 0.6599 | 0.6600 | 0.6383 | 0.6500 | 66,900 | +0.00(+0.00%) |
Nov 26, 2019 | 0.7400 | 0.7400 | 0.6300 | 0.6500 | 224,430 | +0.01(+1.56%) |
Nov 25, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 174,517 | -0.01(-1.54%) |
Nov 22, 2019 | 0.6617 | 0.7190 | 0.6450 | 0.6500 | 219,500 | +0.00(+0.00%) |
Nov 21, 2019 | 0.6921 | 0.7040 | 0.6439 | 0.6500 | 667,905 | -0.02(-3.55%) |
Nov 20, 2019 | 0.6810 | 0.7100 | 0.6650 | 0.6739 | 111,069 | -0.02(-2.35%) |
Nov 19, 2019 | 0.7260 | 0.7260 | 0.6701 | 0.6901 | 115,825 | -0.01(-1.32%) |
Nov 18, 2019 | 0.6750 | 0.7095 | 0.6700 | 0.6993 | 491,250 | +0.02(+3.69%) |
Nov 15, 2019 | 0.6900 | 0.6900 | 0.6630 | 0.6744 | 382,500 | -0.01(-0.81%) |
Nov 14, 2019 | 0.7000 | 0.7150 | 0.6720 | 0.6799 | 873,013 | -0.02(-2.87%) |
Nov 13, 2019 | 0.7480 | 0.7592 | 0.6600 | 0.7000 | 760,657 | -0.08(-10.31%) |
Nov 12, 2019 | 0.8160 | 0.8160 | 0.7601 | 0.7805 | 172,225 | -0.03(-3.22%) |
Nov 11, 2019 | 0.8300 | 0.8500 | 0.7453 | 0.8065 | 203,252 | -0.02(-2.81%) |
Nov 08, 2019 | 0.8800 | 0.9000 | 0.8298 | 0.8298 | 195,800 | -0.04(-5.00%) |
Nov 07, 2019 | 0.9300 | 0.9300 | 0.8520 | 0.8735 | 153,820 | -0.05(-5.05%) |
Nov 06, 2019 | 0.9000 | 0.9299 | 0.9000 | 0.9200 | 163,700 | +0.00(+0.00%) |
Nov 05, 2019 | 0.9300 | 0.9399 | 0.9200 | 0.9200 | 69,065 | -0.01(-1.08%) |
Nov 04, 2019 | 0.9000 | 0.9400 | 0.8900 | 0.9300 | 195,230 | -0.03(-3.11%) |
Nov 01, 2019 | 0.9700 | 0.9800 | 0.8500 | 0.9599 | 317,300 | +0.01(+0.91%) |
Oct 31, 2019 | 0.9700 | 0.9900 | 0.9500 | 0.9512 | 209,888 | +0.00(+0.13%) |
Oct 30, 2019 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 225,185 | +0.02(+2.15%) |
Oct 29, 2019 | 0.8837 | 0.9401 | 0.8262 | 0.9300 | 236,882 | +0.06(+6.65%) |
Oct 28, 2019 | 0.9200 | 0.9298 | 0.8700 | 0.8720 | 157,316 | -0.02(-2.02%) |
Oct 25, 2019 | 0.8600 | 0.8900 | 0.7790 | 0.8900 | 187,900 | +0.04(+5.28%) |
Oct 24, 2019 | 0.8032 | 0.8800 | 0.8020 | 0.8454 | 272,990 | +0.05(+5.66%) |
Oct 23, 2019 | 0.7840 | 0.8400 | 0.7679 | 0.8001 | 256,855 | +0.02(+2.58%) |
Oct 22, 2019 | 0.7500 | 0.7970 | 0.7300 | 0.7800 | 249,690 | +0.05(+6.85%) |
Oct 21, 2019 | 0.7310 | 0.7800 | 0.7232 | 0.7300 | 91,592 | -0.00(-0.29%) |
Oct 18, 2019 | 0.8400 | 0.8400 | 0.7257 | 0.7321 | 139,700 | -0.04(-4.92%) |
Oct 17, 2019 | 0.7700 | 0.8200 | 0.7600 | 0.7700 | 180,082 | -0.01(-1.28%) |
Oct 16, 2019 | 0.7940 | 0.8178 | 0.7702 | 0.7800 | 80,859 | -0.01(-1.27%) |
Oct 15, 2019 | 0.8300 | 0.8500 | 0.7700 | 0.7900 | 87,107 | -0.04(-4.82%) |
Oct 14, 2019 | 0.8536 | 0.8600 | 0.8062 | 0.8300 | 85,054 | -0.03(-2.92%) |
Oct 11, 2019 | 0.8272 | 0.8700 | 0.8115 | 0.8550 | 245,300 | +0.03(+3.01%) |
Oct 10, 2019 | 0.8421 | 0.8706 | 0.8300 | 0.8300 | 89,709 | -0.02(-2.52%) |
Oct 09, 2019 | 0.8597 | 0.8800 | 0.8460 | 0.8515 | 79,180 | -0.02(-2.13%) |
Oct 08, 2019 | 0.8690 | 0.8704 | 0.8015 | 0.8700 | 179,171 | -0.00(-0.05%) |
Oct 07, 2019 | 0.7704 | 0.9000 | 0.7700 | 0.8704 | 764,946 | +0.10(+12.98%) |
Oct 04, 2019 | 0.7400 | 0.7800 | 0.7131 | 0.7704 | 1,064,400 | +0.05(+6.25%) |
Oct 03, 2019 | 0.7118 | 0.7663 | 0.7018 | 0.7251 | 625,554 | -0.01(-1.08%) |
Oct 02, 2019 | 0.7700 | 0.7850 | 0.7030 | 0.7330 | 220,473 | -0.03(-4.27%) |
Oct 01, 2019 | 0.7500 | 0.8000 | 0.7021 | 0.7657 | 570,847 | +0.10(+15.23%) |
Sep 30, 2019 | 0.6293 | 0.7075 | 0.6293 | 0.6645 | 689,557 | +0.04(+6.94%) |
Sep 27, 2019 | 0.6501 | 0.7140 | 0.6000 | 0.6214 | 569,900 | -0.05(-7.49%) |
Sep 26, 2019 | 0.7314 | 0.7600 | 0.6501 | 0.6717 | 310,199 | -0.04(-6.19%) |
Sep 25, 2019 | 0.7060 | 0.7478 | 0.6800 | 0.7160 | 234,613 | +0.01(+1.56%) |
Sep 24, 2019 | 0.7900 | 0.8188 | 0.6900 | 0.7050 | 654,509 | -0.08(-10.49%) |
Sep 23, 2019 | 0.7200 | 0.8800 | 0.7200 | 0.7876 | 1,150,908 | +0.02(+2.29%) |
Sep 20, 2019 | 0.7100 | 0.7700 | 0.6800 | 0.7700 | 2,067,000 | -0.03(-3.75%) |
Sep 19, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 124,929 | +0.00(+0.62%) |
Sep 18, 2019 | 0.8500 | 0.8506 | 0.7950 | 0.7951 | 67,932 | -0.03(-4.20%) |
Sep 17, 2019 | 0.8500 | 0.8773 | 0.8200 | 0.8300 | 124,628 | -0.01(-1.28%) |
Sep 16, 2019 | 0.7940 | 0.8669 | 0.7820 | 0.8408 | 208,892 | +0.06(+7.30%) |
Sep 13, 2019 | 0.7800 | 0.8200 | 0.7101 | 0.7836 | 346,000 | -0.02(-2.11%) |
Sep 12, 2019 | 0.8557 | 0.8557 | 0.7900 | 0.8005 | 294,867 | -0.04(-5.00%) |
Sep 11, 2019 | 0.8500 | 0.8800 | 0.8260 | 0.8426 | 494,914 | +0.00(+0.47%) |
Sep 10, 2019 | 0.8250 | 0.8800 | 0.8125 | 0.8387 | 195,054 | +0.01(+1.06%) |
Sep 09, 2019 | 0.8620 | 0.8760 | 0.8120 | 0.8299 | 145,808 | -0.04(-4.17%) |
Sep 06, 2019 | 0.8600 | 0.9142 | 0.8452 | 0.8660 | 199,900 | +0.03(+3.87%) |
Sep 05, 2019 | 0.8682 | 0.8700 | 0.8337 | 0.8337 | 201,071 | -0.02(-1.92%) |
Sep 04, 2019 | 0.8459 | 0.8700 | 0.8459 | 0.8500 | 183,904 | +0.00(+0.38%) |