Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7200 | 0.7700 | 0.6900 | 0.7000 | 48,100 | -0.02(-3.25%) |
Dec 30, 2019 | 0.7900 | 0.7900 | 0.6801 | 0.7235 | 33,893 | +0.03(+4.86%) |
Dec 27, 2019 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 49,900 | -0.03(-4.17%) |
Dec 26, 2019 | 0.7696 | 0.7886 | 0.7000 | 0.7200 | 45,901 | -0.02(-3.03%) |
Dec 24, 2019 | 0.8800 | 0.8800 | 0.7425 | 0.7425 | 53,300 | -0.11(-12.65%) |
Dec 23, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8500 | 16,991 | +0.01(+1.19%) |
Dec 20, 2019 | 0.7700 | 0.8500 | 0.7320 | 0.8400 | 12,000 | +0.04(+5.00%) |
Dec 19, 2019 | 0.7600 | 0.8100 | 0.7600 | 0.8000 | 25,928 | +0.01(+1.38%) |
Dec 18, 2019 | 0.7820 | 0.7891 | 0.7605 | 0.7891 | 5,760 | +0.00(+0.00%) |
Dec 17, 2019 | 0.8000 | 0.8000 | 0.7321 | 0.7891 | 20,876 | +0.01(+0.96%) |
Dec 16, 2019 | 0.7500 | 0.7816 | 0.7500 | 0.7816 | 7,775 | +0.03(+4.21%) |
Dec 13, 2019 | 0.7700 | 0.7869 | 0.7500 | 0.7500 | 25,100 | -0.05(-6.25%) |
Dec 12, 2019 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 10,233 | +0.00(+0.50%) |
Dec 11, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7960 | 9,027 | -0.00(-0.50%) |
Dec 10, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 5,798 | -0.04(-4.31%) |
Dec 09, 2019 | 0.8000 | 0.8360 | 0.7500 | 0.8360 | 13,039 | +0.04(+4.50%) |
Dec 06, 2019 | 0.7500 | 0.8139 | 0.7500 | 0.8000 | 19,800 | +0.00(+0.41%) |
Dec 05, 2019 | 0.8000 | 0.8499 | 0.7500 | 0.7967 | 19,130 | -0.00(-0.41%) |
Dec 04, 2019 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 12,964 | -0.01(-0.87%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8070 | 10,845 | +0.04(+4.68%) |
Dec 02, 2019 | 0.7739 | 0.8000 | 0.7709 | 0.7709 | 9,643 | +0.00(+0.12%) |
Nov 29, 2019 | 0.7550 | 0.7895 | 0.7300 | 0.7700 | 42,800 | +0.02(+2.68%) |
Nov 27, 2019 | 0.7499 | 0.7539 | 0.7201 | 0.7499 | 29,300 | +0.01(+2.01%) |
Nov 26, 2019 | 0.7400 | 0.7500 | 0.7200 | 0.7351 | 51,372 | -0.01(-0.76%) |
Nov 25, 2019 | 0.7300 | 0.7575 | 0.7300 | 0.7407 | 68,214 | +0.01(+1.47%) |
Nov 22, 2019 | 0.7568 | 0.8050 | 0.7253 | 0.7300 | 71,600 | +0.00(+0.00%) |
Nov 21, 2019 | 0.8500 | 0.8500 | 0.7120 | 0.7300 | 47,423 | -0.12(-13.89%) |
Nov 20, 2019 | 0.9100 | 0.9100 | 0.8478 | 0.8478 | 12,655 | -0.06(-6.84%) |
Nov 19, 2019 | 0.8650 | 0.9100 | 0.8318 | 0.9100 | 32,121 | +0.06(+6.56%) |
Nov 18, 2019 | 0.8500 | 0.8978 | 0.8300 | 0.8540 | 13,689 | -0.03(-3.10%) |
Nov 15, 2019 | 0.9000 | 0.9100 | 0.8500 | 0.8813 | 96,300 | -0.02(-2.08%) |
Nov 14, 2019 | 0.8690 | 0.9100 | 0.8650 | 0.9000 | 5,382 | +0.03(+3.57%) |
Nov 13, 2019 | 0.8690 | 0.8690 | 0.8510 | 0.8690 | 28,129 | +0.02(+2.24%) |
Nov 12, 2019 | 0.8800 | 0.9400 | 0.8200 | 0.8500 | 17,507 | -0.07(-7.17%) |
Nov 11, 2019 | 0.9500 | 1.020 | 0.7704 | 0.9157 | 114,264 | -0.02(-1.70%) |
Nov 08, 2019 | 0.9500 | 0.9500 | 0.8920 | 0.9315 | 16,200 | +0.01(+1.20%) |
Nov 07, 2019 | 0.9430 | 0.9500 | 0.8945 | 0.9205 | 55,234 | -0.02(-1.90%) |
Nov 06, 2019 | 0.9500 | 0.9500 | 0.8643 | 0.9383 | 18,554 | -0.00(-0.18%) |
Nov 05, 2019 | 0.9400 | 0.9500 | 0.8600 | 0.9400 | 33,556 | -0.01(-0.54%) |
Nov 04, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9451 | 34,798 | +0.03(+3.29%) |
Nov 01, 2019 | 1.000 | 1.000 | 0.9058 | 0.9150 | 23,000 | -0.05(-5.67%) |
Oct 31, 2019 | 1.050 | 1.050 | 0.9700 | 0.9700 | 12,791 | -0.03(-3.00%) |
Oct 30, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 3,145 | +0.00(+0.00%) |
Oct 29, 2019 | 1.010 | 1.060 | 1.000 | 1.000 | 8,460 | -0.03(-2.91%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.030 | 1.030 | 24,488 | -0.06(-5.50%) |
Oct 25, 2019 | 1.050 | 1.160 | 1.020 | 1.090 | 65,600 | +0.10(+10.10%) |
Oct 24, 2019 | 1.000 | 1.040 | 0.9800 | 0.9900 | 11,636 | +0.01(+0.94%) |
Oct 23, 2019 | 0.9700 | 1.010 | 0.9700 | 0.9808 | 3,270 | -0.02(-1.92%) |
Oct 22, 2019 | 1.010 | 1.020 | 0.9500 | 1.000 | 46,821 | +0.03(+3.09%) |
Oct 21, 2019 | 0.9000 | 1.050 | 0.8500 | 0.9700 | 84,617 | +0.03(+2.81%) |
Oct 18, 2019 | 0.8851 | 0.9435 | 0.8800 | 0.9435 | 11,700 | +0.03(+3.80%) |
Oct 17, 2019 | 0.8880 | 0.9100 | 0.8880 | 0.9090 | 1,277 | +0.03(+3.26%) |
Oct 16, 2019 | 0.9300 | 0.9300 | 0.7737 | 0.8803 | 75,281 | -0.04(-4.43%) |
Oct 15, 2019 | 0.8930 | 0.9300 | 0.8930 | 0.9211 | 3,003 | +0.01(+0.91%) |
Oct 14, 2019 | 0.8800 | 0.9200 | 0.8701 | 0.9128 | 18,263 | -0.02(-1.86%) |
Oct 11, 2019 | 0.9590 | 0.9797 | 0.8609 | 0.9301 | 45,200 | -0.04(-4.11%) |
Oct 10, 2019 | 1.020 | 1.030 | 0.9072 | 0.9700 | 44,922 | -0.04(-3.96%) |
Oct 09, 2019 | 0.9500 | 1.030 | 0.9500 | 1.010 | 30,666 | +0.04(+4.12%) |
Oct 08, 2019 | 0.8400 | 0.9700 | 0.7800 | 0.9700 | 78,256 | +0.13(+15.48%) |
Oct 07, 2019 | 0.8400 | 0.8400 | 0.7854 | 0.8400 | 4,652 | +0.00(+0.25%) |
Oct 04, 2019 | 0.8330 | 0.8560 | 0.8301 | 0.8379 | 10,700 | +0.04(+4.74%) |
Oct 03, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 59,231 | -0.04(-5.20%) |
Oct 02, 2019 | 0.8040 | 0.8700 | 0.8000 | 0.8439 | 8,334 | -0.01(-0.72%) |