Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.6030 | 0.6450 | 0.6000 | 0.6243 | 1,353,700 | -0.01(-0.90%) |
Dec 30, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 2,303,744 | -0.02(-3.49%) |
Dec 27, 2019 | 0.6454 | 0.6598 | 0.6302 | 0.6528 | 1,110,500 | +0.01(+1.15%) |
Dec 26, 2019 | 0.6600 | 0.6600 | 0.6402 | 0.6454 | 1,022,917 | -0.01(-0.81%) |
Dec 24, 2019 | 0.6500 | 0.6652 | 0.6300 | 0.6507 | 1,047,400 | +0.00(+0.11%) |
Dec 23, 2019 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 1,366,180 | -0.02(-2.50%) |
Dec 20, 2019 | 0.6700 | 0.6700 | 0.6451 | 0.6667 | 1,020,800 | -0.00(-0.43%) |
Dec 19, 2019 | 0.6600 | 0.6700 | 0.6511 | 0.6696 | 676,888 | +0.01(+0.77%) |
Dec 18, 2019 | 0.6745 | 0.6745 | 0.6401 | 0.6645 | 994,190 | -0.01(-1.48%) |
Dec 17, 2019 | 0.7000 | 0.7000 | 0.6526 | 0.6745 | 1,360,582 | -0.04(-5.00%) |
Dec 16, 2019 | 0.6700 | 0.7200 | 0.6500 | 0.7100 | 1,276,158 | +0.04(+5.34%) |
Dec 13, 2019 | 0.6967 | 0.7034 | 0.6600 | 0.6740 | 1,770,600 | -0.03(-4.18%) |
Dec 12, 2019 | 0.7000 | 0.7100 | 0.6900 | 0.7034 | 982,698 | -0.01(-0.93%) |
Dec 11, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 977,011 | -0.01(-1.39%) |
Dec 10, 2019 | 0.7200 | 0.7300 | 0.6921 | 0.7200 | 956,323 | +0.01(+1.02%) |
Dec 09, 2019 | 0.7500 | 0.7502 | 0.6910 | 0.7127 | 1,315,881 | -0.04(-5.58%) |
Dec 06, 2019 | 0.7750 | 0.7750 | 0.7500 | 0.7548 | 702,900 | -0.01(-1.18%) |
Dec 05, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7638 | 837,788 | +0.01(+1.84%) |
Dec 04, 2019 | 0.7486 | 0.7640 | 0.7307 | 0.7500 | 1,076,290 | +0.01(+1.35%) |
Dec 03, 2019 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 1,682,854 | -0.02(-2.66%) |
Dec 02, 2019 | 0.7800 | 0.8200 | 0.7530 | 0.7602 | 2,879,868 | +0.00(+0.03%) |
Nov 29, 2019 | 0.7137 | 0.7700 | 0.7003 | 0.7600 | 1,552,400 | +0.05(+7.04%) |
Nov 27, 2019 | 0.7000 | 0.7249 | 0.6800 | 0.7100 | 2,884,900 | +0.04(+5.97%) |
Nov 26, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6700 | 3,203,788 | +0.06(+10.54%) |
Nov 25, 2019 | 0.6106 | 0.6226 | 0.5930 | 0.6061 | 1,134,356 | -0.01(-1.61%) |
Nov 22, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6160 | 1,159,800 | +0.01(+0.98%) |
Nov 21, 2019 | 0.6200 | 0.6400 | 0.5700 | 0.6100 | 2,272,111 | -0.01(-1.61%) |
Nov 20, 2019 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 1,293,573 | -0.01(-1.59%) |
Nov 19, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 1,763,649 | -0.03(-4.55%) |
Nov 18, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 2,619,935 | +0.03(+4.53%) |
Nov 15, 2019 | 0.6500 | 0.6600 | 0.6312 | 0.6314 | 1,237,100 | -0.01(-1.96%) |
Nov 14, 2019 | 0.7000 | 0.7000 | 0.6000 | 0.6440 | 3,558,439 | -0.06(-8.85%) |
Nov 13, 2019 | 0.5623 | 0.7300 | 0.5598 | 0.7065 | 9,034,712 | +0.15(+26.09%) |
Nov 12, 2019 | 0.5850 | 0.6390 | 0.5494 | 0.5603 | 8,376,388 | +0.05(+8.80%) |
Nov 11, 2019 | 0.5100 | 0.5197 | 0.4850 | 0.5150 | 1,857,970 | +0.01(+0.98%) |
Nov 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 1,318,900 | -0.00(-0.78%) |
Nov 07, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5140 | 2,507,257 | -0.02(-3.02%) |
Nov 06, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.5300 | 5,354,325 | -0.03(-4.50%) |
Nov 05, 2019 | 0.5600 | 0.5894 | 0.5511 | 0.5550 | 3,640,452 | -0.01(-2.63%) |
Nov 04, 2019 | 0.5600 | 0.6600 | 0.5500 | 0.5700 | 16,699,375 | -0.32(-36.28%) |
Nov 01, 2019 | 0.9091 | 0.9091 | 0.8815 | 0.8946 | 628,600 | -0.01(-0.93%) |
Oct 31, 2019 | 0.8800 | 0.9145 | 0.8750 | 0.9030 | 598,833 | +0.03(+3.79%) |
Oct 30, 2019 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | 652,790 | +0.00(+0.00%) |
Oct 29, 2019 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 1,292,981 | -0.05(-5.43%) |
Oct 28, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 725,171 | +0.00(+0.21%) |
Oct 25, 2019 | 0.9120 | 0.9297 | 0.9100 | 0.9181 | 668,700 | -0.01(-1.34%) |
Oct 24, 2019 | 0.9400 | 0.9495 | 0.9100 | 0.9306 | 688,563 | -0.02(-2.04%) |
Oct 23, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 947,151 | +0.01(+1.06%) |
Oct 22, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 638,442 | +0.00(+0.00%) |
Oct 21, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 1,154,152 | +0.03(+3.30%) |
Oct 18, 2019 | 0.9500 | 0.9595 | 0.8900 | 0.9100 | 1,187,100 | -0.01(-1.09%) |
Oct 17, 2019 | 0.9300 | 0.9600 | 0.8700 | 0.9200 | 1,490,813 | +0.00(+0.00%) |
Oct 16, 2019 | 0.8300 | 0.9500 | 0.8200 | 0.9200 | 2,872,439 | +0.10(+12.20%) |
Oct 15, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 483,049 | +0.00(+0.00%) |
Oct 14, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 399,892 | -0.01(-1.09%) |
Oct 11, 2019 | 0.8363 | 0.8400 | 0.8207 | 0.8290 | 348,300 | +0.01(+0.75%) |
Oct 10, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8228 | 540,381 | +0.01(+1.52%) |
Oct 09, 2019 | 0.8050 | 0.8270 | 0.7720 | 0.8105 | 714,457 | +0.00(+0.06%) |
Oct 08, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 629,529 | -0.02(-2.41%) |
Oct 07, 2019 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | 613,445 | -0.01(-0.62%) |
Oct 04, 2019 | 0.8600 | 0.8800 | 0.8276 | 0.8352 | 698,500 | -0.02(-2.88%) |
Oct 03, 2019 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 555,199 | +0.03(+3.61%) |
Oct 02, 2019 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 440,659 | +0.00(+0.00%) |