Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.5600 | 0.5745 | 0.5232 | 0.5672 | 103,200 | -0.01(-1.77%) |
Nov 27, 2019 | 0.6270 | 0.6270 | 0.5601 | 0.5774 | 18,900 | -0.00(-0.81%) |
Nov 26, 2019 | 0.6500 | 0.6500 | 0.5601 | 0.5821 | 117,748 | -0.03(-4.57%) |
Nov 25, 2019 | 0.6762 | 0.6762 | 0.6040 | 0.6100 | 68,843 | +0.00(+0.00%) |
Nov 22, 2019 | 0.6995 | 0.6995 | 0.6000 | 0.6100 | 66,300 | -0.01(-1.79%) |
Nov 21, 2019 | 0.6700 | 0.6700 | 0.6000 | 0.6211 | 116,188 | -0.02(-3.26%) |
Nov 20, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6420 | 175,161 | -0.05(-6.79%) |
Nov 19, 2019 | 0.6772 | 0.7100 | 0.6600 | 0.6888 | 54,141 | +0.01(+1.67%) |
Nov 18, 2019 | 0.6990 | 0.7000 | 0.6700 | 0.6775 | 62,937 | -0.01(-2.07%) |
Nov 15, 2019 | 0.7000 | 0.7138 | 0.6621 | 0.6918 | 45,600 | -0.01(-1.17%) |
Nov 14, 2019 | 0.7477 | 0.7477 | 0.6737 | 0.7000 | 114,031 | -0.03(-4.11%) |
Nov 13, 2019 | 0.6775 | 0.7700 | 0.6775 | 0.7300 | 42,388 | -0.03(-3.95%) |
Nov 12, 2019 | 0.7336 | 0.7626 | 0.7200 | 0.7600 | 68,514 | +0.02(+2.12%) |
Nov 11, 2019 | 0.7412 | 0.7442 | 0.7000 | 0.7442 | 22,450 | -0.01(-0.77%) |
Nov 08, 2019 | 0.6570 | 0.7513 | 0.6570 | 0.7500 | 69,300 | +0.01(+1.56%) |
Nov 07, 2019 | 0.7400 | 0.7921 | 0.7300 | 0.7385 | 20,324 | -0.02(-2.83%) |
Nov 06, 2019 | 0.7500 | 0.7679 | 0.7300 | 0.7600 | 19,588 | -0.03(-3.49%) |
Nov 05, 2019 | 0.7800 | 0.8831 | 0.7500 | 0.7875 | 18,054 | +0.01(+0.96%) |
Nov 04, 2019 | 0.7400 | 0.9150 | 0.7124 | 0.7800 | 17,062 | +0.04(+5.41%) |
Nov 01, 2019 | 0.7200 | 0.7500 | 0.6901 | 0.7400 | 82,200 | -0.02(-2.04%) |
Oct 31, 2019 | 0.6586 | 0.7649 | 0.6586 | 0.7554 | 18,133 | +0.02(+2.07%) |
Oct 30, 2019 | 0.7547 | 0.7758 | 0.7400 | 0.7401 | 14,772 | -0.01(-1.32%) |
Oct 29, 2019 | 0.7500 | 0.7700 | 0.7378 | 0.7500 | 20,768 | -0.02(-3.21%) |
Oct 28, 2019 | 0.6636 | 0.8078 | 0.6636 | 0.7749 | 48,205 | -0.02(-3.11%) |
Oct 25, 2019 | 0.8000 | 0.8151 | 0.7600 | 0.7998 | 40,800 | +0.02(+2.60%) |
Oct 24, 2019 | 0.7868 | 0.8100 | 0.7200 | 0.7795 | 31,144 | +0.05(+6.78%) |
Oct 23, 2019 | 0.7297 | 0.7420 | 0.7297 | 0.7300 | 41,335 | +0.01(+1.39%) |
Oct 22, 2019 | 0.7900 | 0.7975 | 0.7101 | 0.7200 | 90,321 | -0.08(-9.80%) |
Oct 21, 2019 | 0.8481 | 0.8481 | 0.7747 | 0.7982 | 38,529 | -0.04(-4.98%) |
Oct 18, 2019 | 0.9136 | 0.9136 | 0.8100 | 0.8400 | 96,800 | -0.06(-6.67%) |
Oct 17, 2019 | 1.000 | 1.040 | 0.9000 | 0.9000 | 55,292 | -0.06(-5.98%) |
Oct 16, 2019 | 0.9500 | 0.9589 | 0.8900 | 0.9572 | 38,358 | -0.04(-4.26%) |
Oct 15, 2019 | 0.9558 | 0.9999 | 0.8691 | 0.9998 | 102,635 | -0.00(-0.02%) |
Oct 14, 2019 | 0.9358 | 1.025 | 0.9358 | 1.000 | 25,570 | +0.03(+3.09%) |
Oct 11, 2019 | 0.9534 | 1.000 | 0.9435 | 0.9700 | 121,300 | +0.01(+1.25%) |
Oct 10, 2019 | 0.8397 | 0.9799 | 0.8397 | 0.9580 | 106,964 | +0.03(+3.04%) |
Oct 09, 2019 | 0.7564 | 0.9297 | 0.6500 | 0.9297 | 92,921 | +0.13(+16.23%) |
Oct 08, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7999 | 16,604 | +0.00(+0.55%) |
Oct 07, 2019 | 0.6500 | 0.8483 | 0.6500 | 0.7955 | 85,025 | -0.00(-0.48%) |
Oct 04, 2019 | 0.8200 | 0.8346 | 0.7600 | 0.7993 | 130,700 | -0.01(-1.32%) |
Oct 03, 2019 | 0.7392 | 0.8100 | 0.7212 | 0.8100 | 43,719 | +0.08(+10.78%) |
Oct 02, 2019 | 0.6883 | 0.7445 | 0.6500 | 0.7312 | 84,175 | +0.06(+9.13%) |
Oct 01, 2019 | 0.7200 | 0.7343 | 0.6500 | 0.6700 | 94,678 | -0.05(-7.38%) |
Sep 30, 2019 | 0.8113 | 0.9100 | 0.7200 | 0.7234 | 23,660 | -0.08(-9.57%) |
Sep 27, 2019 | 0.8207 | 0.8392 | 0.7700 | 0.8000 | 19,300 | -0.03(-3.17%) |
Sep 26, 2019 | 0.8500 | 0.9100 | 0.8100 | 0.8262 | 65,685 | -0.07(-7.94%) |
Sep 25, 2019 | 0.7700 | 0.8977 | 0.7473 | 0.8975 | 72,111 | +0.09(+10.93%) |
Sep 24, 2019 | 0.9452 | 0.9452 | 0.7629 | 0.8091 | 159,950 | -0.15(-15.78%) |
Sep 23, 2019 | 1.001 | 1.040 | 0.9300 | 0.9607 | 29,751 | -0.04(-3.56%) |
Sep 20, 2019 | 1.020 | 1.020 | 0.9305 | 0.9962 | 36,000 | -0.02(-2.33%) |
Sep 19, 2019 | 1.040 | 1.040 | 0.8587 | 1.020 | 58,744 | +0.00(+0.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.8351 | 1.020 | 66,901 | +0.02(+2.00%) |
Sep 17, 2019 | 1.070 | 1.165 | 0.9500 | 1.000 | 156,142 | -0.10(-8.72%) |
Sep 16, 2019 | 1.110 | 1.180 | 1.077 | 1.095 | 171,247 | +0.01(+0.74%) |
Sep 13, 2019 | 1.030 | 1.110 | 0.9322 | 1.087 | 353,500 | +0.08(+7.67%) |
Sep 12, 2019 | 1.050 | 1.050 | 0.9285 | 1.010 | 104,692 | +0.02(+2.37%) |
Sep 11, 2019 | 0.8534 | 1.050 | 0.8534 | 0.9866 | 179,530 | +0.13(+15.30%) |
Sep 10, 2019 | 0.7599 | 0.8558 | 0.7200 | 0.8557 | 55,142 | +0.13(+18.01%) |
Sep 09, 2019 | 0.7614 | 0.7614 | 0.7000 | 0.7251 | 28,164 | -0.00(-0.11%) |
Sep 06, 2019 | 0.7248 | 0.7600 | 0.6949 | 0.7259 | 78,100 | +0.03(+3.70%) |
Sep 05, 2019 | 0.6800 | 0.7214 | 0.6660 | 0.7000 | 120,330 | +0.02(+2.94%) |
Sep 04, 2019 | 0.6200 | 0.7009 | 0.6129 | 0.6800 | 99,174 | +0.05(+7.99%) |