Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9234 | 0.9790 | 0.9234 | 0.9716 | 3,200 | +0.09(+10.45%) |
Jan 30, 2020 | 0.9991 | 0.9991 | 0.8797 | 0.8797 | 11,188 | -0.12(-11.95%) |
Jan 29, 2020 | 0.9211 | 0.9991 | 0.9207 | 0.9991 | 2,061 | +0.04(+4.20%) |
Jan 28, 2020 | 0.9902 | 0.9902 | 0.9588 | 0.9588 | 850 | -0.05(-5.41%) |
Jan 27, 2020 | 0.9305 | 1.014 | 0.9305 | 1.014 | 13,835 | -0.04(-3.37%) |
Jan 24, 2020 | 1.060 | 1.062 | 1.049 | 1.049 | 15,500 | -0.03(-2.87%) |
Jan 23, 2020 | 1.150 | 1.150 | 0.9807 | 1.080 | 20,717 | -0.08(-6.75%) |
Jan 22, 2020 | 1.170 | 1.170 | 1.150 | 1.158 | 4,530 | -0.01(-0.88%) |
Jan 21, 2020 | 1.100 | 1.200 | 1.100 | 1.169 | 11,328 | +0.07(+6.23%) |
Jan 17, 2020 | 1.147 | 1.190 | 1.100 | 1.100 | 7,100 | -0.12(-9.84%) |
Jan 16, 2020 | 1.063 | 1.220 | 1.063 | 1.220 | 32,385 | +0.13(+11.82%) |
Jan 15, 2020 | 1.054 | 1.100 | 1.054 | 1.091 | 13,000 | +0.06(+5.92%) |
Jan 14, 2020 | 1.040 | 1.040 | 1.010 | 1.030 | 2,641 | +0.04(+4.40%) |
Jan 13, 2020 | 0.9437 | 1.070 | 0.9437 | 0.9866 | 21,970 | +0.00(+0.22%) |
Jan 10, 2020 | 0.9600 | 0.9844 | 0.9600 | 0.9844 | 6,300 | +0.04(+4.72%) |
Jan 09, 2020 | 0.9372 | 0.9550 | 0.8901 | 0.9400 | 12,900 | -0.02(-2.08%) |
Jan 08, 2020 | 1.010 | 1.011 | 0.9003 | 0.9600 | 53,900 | -0.08(-7.69%) |
Jan 07, 2020 | 0.8000 | 1.040 | 0.7525 | 1.040 | 45,187 | +0.22(+26.06%) |
Jan 06, 2020 | 0.8500 | 0.8525 | 0.8250 | 0.8250 | 4,280 | -0.02(-1.79%) |
Jan 03, 2020 | 0.8041 | 0.8400 | 0.8031 | 0.8400 | 4,200 | +0.03(+3.70%) |
Jan 02, 2020 | 0.7148 | 0.8100 | 0.7148 | 0.8100 | 9,892 | +0.02(+2.66%) |
Dec 31, 2019 | 0.8790 | 0.8880 | 0.7302 | 0.7890 | 38,300 | +0.03(+3.76%) |
Dec 30, 2019 | 0.7160 | 0.7860 | 0.7160 | 0.7604 | 32,138 | -0.04(-4.95%) |
Dec 27, 2019 | 0.8000 | 0.8000 | 0.7766 | 0.8000 | 9,600 | +0.09(+11.89%) |
Dec 26, 2019 | 0.6873 | 0.9110 | 0.6873 | 0.7150 | 27,889 | -0.06(-7.47%) |
Dec 24, 2019 | 0.7727 | 0.7727 | 0.7727 | 124 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.7476 | 0.8299 | 0.7444 | 0.7727 | 10,617 | +0.01(+1.07%) |
Dec 20, 2019 | 0.7680 | 0.7778 | 0.7480 | 0.7645 | 19,300 | -0.00(-0.13%) |
Dec 19, 2019 | 0.7656 | 0.7800 | 0.7630 | 0.7655 | 9,810 | -0.01(-1.10%) |
Dec 18, 2019 | 0.7122 | 0.7900 | 0.7122 | 0.7740 | 15,506 | -0.02(-2.41%) |
Dec 17, 2019 | 0.8000 | 0.8000 | 0.7931 | 0.7931 | 4,000 | -0.02(-2.09%) |
Dec 16, 2019 | 0.8189 | 0.8189 | 0.7602 | 0.8100 | 39,335 | -0.02(-2.57%) |
Dec 12, 2019 | 0.8314 | 0.8314 | 0.8314 | 0 | -0.02(-2.74%) | |
Dec 11, 2019 | 0.7214 | 0.8548 | 0.7214 | 0.8548 | 13,875 | +0.04(+5.40%) |
Dec 10, 2019 | 0.8281 | 0.8418 | 0.8110 | 0.8110 | 5,210 | -0.05(-5.70%) |
Dec 09, 2019 | 0.7627 | 0.8640 | 0.7627 | 0.8600 | 16,559 | +0.03(+2.99%) |
Dec 06, 2019 | 0.8266 | 0.8350 | 0.8250 | 0.8350 | 2,200 | -0.02(-2.26%) |
Dec 05, 2019 | 0.8600 | 0.8600 | 0.8377 | 0.8543 | 2,550 | +0.00(+0.16%) |
Dec 04, 2019 | 0.8083 | 0.8760 | 0.8083 | 0.8529 | 21,020 | +0.03(+4.01%) |
Dec 03, 2019 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 14,945 | +0.01(+0.64%) |
Dec 02, 2019 | 0.8210 | 0.8210 | 0.8148 | 0.8148 | 654 | -0.03(-3.57%) |
Nov 29, 2019 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 28,100 | +0.03(+3.17%) |
Nov 27, 2019 | 0.7956 | 0.8190 | 0.7945 | 0.8190 | 9,200 | +0.00(+0.37%) |
Nov 26, 2019 | 0.7466 | 0.8170 | 0.7466 | 0.8160 | 9,200 | +0.03(+3.28%) |
Nov 25, 2019 | 0.7556 | 0.8012 | 0.7377 | 0.7901 | 24,146 | -0.02(-2.70%) |
Nov 22, 2019 | 0.8092 | 0.8120 | 0.8092 | 0.8120 | 4,100 | -0.01(-1.54%) |
Nov 21, 2019 | 0.8114 | 0.8386 | 0.8114 | 0.8247 | 14,000 | -0.03(-2.98%) |
Nov 20, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,603 | +0.03(+3.18%) |
Nov 19, 2019 | 0.8574 | 0.8636 | 0.8238 | 0.8238 | 5,499 | -0.06(-6.58%) |
Nov 18, 2019 | 0.8047 | 0.8989 | 0.8047 | 0.8818 | 47,330 | +0.00(+0.20%) |
Nov 15, 2019 | 0.8640 | 0.8901 | 0.8640 | 0.8800 | 3,200 | +0.03(+2.92%) |
Nov 14, 2019 | 0.7692 | 0.9450 | 0.7692 | 0.8550 | 11,485 | +0.01(+1.57%) |
Nov 13, 2019 | 0.8408 | 0.8660 | 0.8408 | 0.8418 | 9,775 | -0.02(-1.87%) |
Nov 12, 2019 | 0.7796 | 0.8729 | 0.7796 | 0.8578 | 5,450 | +0.01(+1.67%) |
Nov 11, 2019 | 0.8502 | 0.8723 | 0.8400 | 0.8437 | 5,796 | +0.00(+0.26%) |
Nov 08, 2019 | 0.9487 | 0.9487 | 0.8151 | 0.8415 | 8,300 | -0.01(-1.48%) |
Nov 07, 2019 | 0.8436 | 0.8541 | 0.8436 | 0.8541 | 1,278 | +0.00(+0.01%) |
Nov 06, 2019 | 0.8769 | 0.8993 | 0.8246 | 0.8540 | 14,582 | -0.03(-2.95%) |
Nov 05, 2019 | 0.8646 | 0.8830 | 0.8545 | 0.8800 | 5,825 | +0.00(+0.22%) |
Nov 04, 2019 | 0.8711 | 0.9000 | 0.8000 | 0.8781 | 6,855 | -0.01(-0.87%) |