Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.9500 | 1.000 | 0.9500 | 1.000 | 25,800 | +0.07(+7.02%) |
Oct 31, 2019 | 1.010 | 1.030 | 0.8900 | 0.9344 | 98,655 | -0.10(-9.28%) |
Oct 30, 2019 | 1.020 | 1.090 | 1.000 | 1.030 | 41,684 | +0.02(+1.98%) |
Oct 29, 2019 | 1.050 | 1.070 | 1.000 | 1.010 | 111,872 | -0.02(-1.94%) |
Oct 28, 2019 | 1.090 | 1.100 | 1.020 | 1.030 | 25,257 | -0.07(-6.36%) |
Oct 25, 2019 | 1.100 | 1.100 | 1.000 | 1.100 | 51,100 | +0.01(+0.92%) |
Oct 24, 2019 | 1.100 | 1.130 | 0.9741 | 1.090 | 144,184 | +0.02(+1.87%) |
Oct 23, 2019 | 1.150 | 1.200 | 1.065 | 1.070 | 67,461 | -0.09(-7.76%) |
Oct 22, 2019 | 1.130 | 1.200 | 1.070 | 1.160 | 127,159 | +0.04(+3.57%) |
Oct 21, 2019 | 1.240 | 1.250 | 1.060 | 1.120 | 404,355 | -0.15(-11.81%) |
Oct 18, 2019 | 1.350 | 1.420 | 1.060 | 1.270 | 3,692,600 | +0.22(+20.95%) |
Oct 17, 2019 | 1.090 | 1.100 | 1.000 | 1.050 | 64,490 | -0.01(-0.94%) |
Oct 16, 2019 | 1.145 | 1.145 | 1.060 | 1.060 | 31,530 | -0.06(-5.36%) |
Oct 15, 2019 | 1.170 | 1.170 | 1.099 | 1.120 | 5,348 | -0.05(-4.07%) |
Oct 14, 2019 | 1.140 | 1.190 | 1.140 | 1.167 | 2,681 | +0.07(+6.14%) |
Oct 11, 2019 | 1.100 | 1.100 | 1.089 | 1.100 | 9,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.080 | 1.140 | 1.080 | 1.100 | 1,952 | +0.02(+1.85%) |
Oct 09, 2019 | 1.100 | 1.120 | 1.080 | 1.080 | 41,355 | -0.04(-4.00%) |
Oct 08, 2019 | 1.080 | 1.127 | 1.080 | 1.125 | 4,294 | +0.03(+3.21%) |
Oct 07, 2019 | 1.130 | 1.130 | 1.080 | 1.090 | 13,105 | -0.03(-2.68%) |
Oct 04, 2019 | 1.232 | 1.232 | 1.080 | 1.120 | 10,400 | +0.00(+0.00%) |
Oct 03, 2019 | 1.150 | 1.300 | 1.080 | 1.120 | 211,656 | +0.00(+0.00%) |
Oct 02, 2019 | 1.150 | 1.240 | 1.090 | 1.120 | 25,632 | -0.09(-7.44%) |