Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4367 | 0.4450 | 0.4205 | 0.4375 | 2,029,000 | -0.03(-6.50%) |
Nov 27, 2019 | 0.4786 | 0.4900 | 0.4650 | 0.4679 | 391,600 | -0.01(-2.44%) |
Nov 26, 2019 | 0.4600 | 0.4813 | 0.4500 | 0.4796 | 645,478 | +0.03(+6.20%) |
Nov 25, 2019 | 0.4600 | 0.4650 | 0.4500 | 0.4516 | 308,183 | -0.01(-1.20%) |
Nov 22, 2019 | 0.4540 | 0.4627 | 0.4406 | 0.4571 | 870,700 | +0.00(+0.95%) |
Nov 21, 2019 | 0.4600 | 0.4701 | 0.4500 | 0.4528 | 904,394 | -0.01(-1.57%) |
Nov 20, 2019 | 0.4800 | 0.4920 | 0.4580 | 0.4600 | 1,444,235 | -0.02(-4.82%) |
Nov 19, 2019 | 0.4945 | 0.4950 | 0.4800 | 0.4833 | 560,416 | -0.01(-1.55%) |
Nov 18, 2019 | 0.4793 | 0.5011 | 0.4770 | 0.4909 | 958,973 | +0.01(+2.70%) |
Nov 15, 2019 | 0.4950 | 0.5000 | 0.4770 | 0.4780 | 698,300 | -0.02(-3.43%) |
Nov 14, 2019 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 597,274 | +0.01(+1.23%) |
Nov 13, 2019 | 0.5010 | 0.5010 | 0.4800 | 0.4890 | 1,150,590 | -0.01(-2.47%) |
Nov 12, 2019 | 0.5080 | 0.5190 | 0.4858 | 0.5014 | 766,584 | -0.00(-0.95%) |
Nov 11, 2019 | 0.5086 | 0.5170 | 0.5025 | 0.5062 | 507,676 | +0.00(+0.38%) |
Nov 08, 2019 | 0.4994 | 0.5100 | 0.4800 | 0.5043 | 747,200 | +0.00(+0.84%) |
Nov 07, 2019 | 0.4901 | 0.5170 | 0.4875 | 0.5001 | 1,606,731 | +0.02(+3.28%) |
Nov 06, 2019 | 0.4842 | 0.4900 | 0.4700 | 0.4842 | 826,343 | +0.00(+0.88%) |
Nov 05, 2019 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 1,636,914 | -0.02(-3.07%) |
Nov 04, 2019 | 0.5250 | 0.5401 | 0.4800 | 0.4952 | 2,385,679 | -0.02(-4.79%) |
Nov 01, 2019 | 0.5606 | 0.5606 | 0.5200 | 0.5201 | 2,214,300 | -0.03(-5.88%) |
Oct 31, 2019 | 0.6100 | 0.6100 | 0.5220 | 0.5526 | 2,632,976 | -0.05(-7.90%) |
Oct 30, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 558,786 | +0.00(+0.10%) |
Oct 29, 2019 | 0.5800 | 0.6098 | 0.5800 | 0.5994 | 481,606 | +0.02(+3.34%) |
Oct 28, 2019 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 563,497 | -0.02(-2.86%) |
Oct 25, 2019 | 0.5950 | 0.6200 | 0.5900 | 0.5971 | 1,147,100 | +0.02(+2.91%) |
Oct 24, 2019 | 0.5700 | 0.5890 | 0.5620 | 0.5802 | 601,155 | +0.02(+3.42%) |
Oct 23, 2019 | 0.5700 | 0.5799 | 0.5600 | 0.5610 | 723,528 | -0.01(-2.28%) |
Oct 22, 2019 | 0.6000 | 0.6000 | 0.5675 | 0.5741 | 719,174 | -0.02(-3.88%) |
Oct 21, 2019 | 0.6000 | 0.6073 | 0.5850 | 0.5973 | 603,063 | -0.01(-1.40%) |
Oct 18, 2019 | 0.6055 | 0.6243 | 0.6000 | 0.6058 | 643,500 | -0.00(-0.66%) |
Oct 17, 2019 | 0.5900 | 0.6098 | 0.5800 | 0.6098 | 1,006,565 | +0.03(+5.14%) |
Oct 16, 2019 | 0.5680 | 0.5900 | 0.5660 | 0.5800 | 937,854 | +0.00(+0.00%) |
Oct 15, 2019 | 0.6000 | 0.6058 | 0.5770 | 0.5800 | 2,165,849 | -0.09(-13.66%) |
Oct 14, 2019 | 0.6710 | 0.6866 | 0.6553 | 0.6718 | 250,816 | -0.01(-0.84%) |
Oct 11, 2019 | 0.6908 | 0.7040 | 0.6710 | 0.6775 | 381,700 | -0.02(-2.24%) |
Oct 10, 2019 | 0.7200 | 0.7244 | 0.6900 | 0.6930 | 566,387 | -0.03(-4.49%) |
Oct 09, 2019 | 0.7400 | 0.7400 | 0.7143 | 0.7256 | 492,463 | +0.00(+0.60%) |
Oct 08, 2019 | 0.7350 | 0.7350 | 0.7050 | 0.7213 | 489,958 | +0.02(+2.91%) |
Oct 07, 2019 | 0.7050 | 0.7350 | 0.6906 | 0.7009 | 829,093 | -0.01(-0.83%) |
Oct 04, 2019 | 0.6990 | 0.7101 | 0.6910 | 0.7068 | 258,900 | +0.01(+0.90%) |
Oct 03, 2019 | 0.7108 | 0.7157 | 0.7000 | 0.7005 | 434,918 | -0.00(-0.64%) |
Oct 02, 2019 | 0.7000 | 0.7181 | 0.6840 | 0.7050 | 636,090 | +0.02(+3.34%) |
Oct 01, 2019 | 0.7000 | 0.7100 | 0.6802 | 0.6822 | 764,127 | -0.02(-3.28%) |
Sep 30, 2019 | 0.7350 | 0.7380 | 0.6850 | 0.7053 | 1,454,269 | -0.02(-3.38%) |
Sep 27, 2019 | 0.7200 | 0.7421 | 0.7200 | 0.7300 | 555,600 | -0.01(-1.63%) |
Sep 26, 2019 | 0.7490 | 0.7600 | 0.7294 | 0.7421 | 422,161 | -0.00(-0.05%) |
Sep 25, 2019 | 0.7500 | 0.7791 | 0.7353 | 0.7425 | 752,821 | -0.03(-3.67%) |
Sep 24, 2019 | 0.7800 | 0.7848 | 0.7540 | 0.7708 | 735,986 | +0.00(+0.61%) |
Sep 23, 2019 | 0.7600 | 0.7790 | 0.7539 | 0.7661 | 927,996 | +0.02(+2.97%) |
Sep 20, 2019 | 0.7200 | 0.7500 | 0.7125 | 0.7440 | 2,114,500 | +0.03(+3.94%) |
Sep 19, 2019 | 0.7150 | 0.7233 | 0.7087 | 0.7158 | 821,213 | +0.02(+2.29%) |
Sep 18, 2019 | 0.7247 | 0.7350 | 0.6958 | 0.6998 | 1,042,173 | -0.02(-2.94%) |
Sep 17, 2019 | 0.7188 | 0.7399 | 0.6995 | 0.7210 | 811,084 | +0.04(+5.87%) |
Sep 16, 2019 | 0.7300 | 0.7340 | 0.6810 | 0.6810 | 3,005,153 | -0.05(-7.22%) |
Sep 13, 2019 | 0.7701 | 0.7701 | 0.7201 | 0.7340 | 3,508,800 | -0.02(-2.15%) |
Sep 12, 2019 | 0.7820 | 0.7987 | 0.7500 | 0.7501 | 1,862,883 | -0.03(-3.42%) |
Sep 11, 2019 | 0.7773 | 0.7977 | 0.7601 | 0.7767 | 1,466,539 | -0.00(-0.42%) |
Sep 10, 2019 | 0.7540 | 0.7850 | 0.7451 | 0.7800 | 634,049 | +0.02(+2.50%) |
Sep 09, 2019 | 0.7900 | 0.7906 | 0.7551 | 0.7610 | 1,070,972 | -0.02(-2.77%) |
Sep 06, 2019 | 0.8000 | 0.8128 | 0.7680 | 0.7827 | 890,300 | -0.01(-1.29%) |
Sep 05, 2019 | 0.8300 | 0.8389 | 0.7812 | 0.7929 | 1,389,222 | -0.05(-6.29%) |
Sep 04, 2019 | 0.8450 | 0.8550 | 0.8300 | 0.8461 | 911,953 | +0.00(+0.42%) |