Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5490 | 0.6067 | 0.4900 | 0.5466 | 235,400 | -0.01(-1.62%) |
Feb 27, 2020 | 0.6200 | 0.6200 | 0.5400 | 0.5556 | 251,113 | -0.04(-7.40%) |
Feb 26, 2020 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 104,387 | -0.03(-4.76%) |
Feb 25, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 133,812 | -0.02(-2.39%) |
Feb 24, 2020 | 0.6830 | 0.7000 | 0.6299 | 0.6454 | 414,056 | -0.03(-4.03%) |
Feb 21, 2020 | 0.6550 | 0.6826 | 0.6510 | 0.6725 | 213,600 | +0.03(+4.62%) |
Feb 20, 2020 | 0.6270 | 0.6597 | 0.6202 | 0.6428 | 160,567 | +0.03(+5.33%) |
Feb 19, 2020 | 0.5864 | 0.6207 | 0.5864 | 0.6103 | 84,563 | +0.02(+3.44%) |
Feb 18, 2020 | 0.6129 | 0.6200 | 0.5751 | 0.5900 | 171,310 | -0.02(-2.64%) |
Feb 14, 2020 | 0.5980 | 0.6100 | 0.5900 | 0.6060 | 83,000 | +0.03(+4.66%) |
Feb 13, 2020 | 0.6200 | 0.6200 | 0.5701 | 0.5790 | 191,317 | -0.00(-0.29%) |
Feb 12, 2020 | 0.6100 | 0.6177 | 0.5807 | 0.5807 | 244,770 | -0.03(-4.80%) |
Feb 11, 2020 | 0.6100 | 0.6248 | 0.6062 | 0.6100 | 87,946 | +0.00(+0.00%) |
Feb 10, 2020 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 159,692 | -0.02(-2.87%) |
Feb 07, 2020 | 0.6600 | 0.6600 | 0.6205 | 0.6280 | 97,500 | -0.03(-4.91%) |
Feb 06, 2020 | 0.6600 | 0.6719 | 0.6534 | 0.6604 | 92,935 | -0.01(-1.67%) |
Feb 05, 2020 | 0.6500 | 0.6719 | 0.6300 | 0.6716 | 75,929 | +0.03(+4.76%) |
Feb 04, 2020 | 0.6307 | 0.6589 | 0.6163 | 0.6411 | 91,996 | +0.00(+0.08%) |
Feb 03, 2020 | 0.6903 | 0.6903 | 0.6215 | 0.6406 | 66,841 | -0.04(-5.66%) |
Jan 31, 2020 | 0.6801 | 0.6801 | 0.6401 | 0.6790 | 41,200 | +0.01(+1.94%) |
Jan 30, 2020 | 0.6900 | 0.6900 | 0.6401 | 0.6661 | 54,043 | +0.01(+0.92%) |
Jan 29, 2020 | 0.6900 | 0.6983 | 0.6556 | 0.6600 | 50,390 | -0.02(-3.62%) |
Jan 28, 2020 | 0.6563 | 0.6899 | 0.6415 | 0.6848 | 53,010 | +0.02(+3.13%) |
Jan 27, 2020 | 0.7300 | 0.7300 | 0.6412 | 0.6640 | 224,097 | -0.05(-6.58%) |
Jan 24, 2020 | 0.7001 | 0.7108 | 0.6970 | 0.7108 | 288,900 | +0.02(+3.01%) |
Jan 23, 2020 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 202,106 | -0.04(-4.89%) |
Jan 22, 2020 | 0.7400 | 0.7400 | 0.7200 | 0.7255 | 109,678 | -0.01(-1.96%) |
Jan 21, 2020 | 0.7500 | 0.7699 | 0.7400 | 0.7400 | 87,645 | -0.00(-0.34%) |
Jan 17, 2020 | 0.7500 | 0.7664 | 0.7310 | 0.7425 | 124,000 | +0.00(+0.27%) |
Jan 16, 2020 | 0.8000 | 0.8002 | 0.7300 | 0.7405 | 306,452 | -0.06(-7.99%) |
Jan 15, 2020 | 0.8000 | 0.8123 | 0.7823 | 0.8048 | 85,630 | +0.01(+1.87%) |
Jan 14, 2020 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 189,113 | -0.03(-3.40%) |
Jan 13, 2020 | 0.8100 | 0.8498 | 0.8100 | 0.8178 | 79,760 | -0.02(-2.21%) |
Jan 10, 2020 | 0.8200 | 0.8550 | 0.8100 | 0.8363 | 71,200 | +0.01(+0.76%) |
Jan 09, 2020 | 0.8400 | 0.8600 | 0.8100 | 0.8300 | 139,200 | -0.02(-2.65%) |
Jan 08, 2020 | 0.8600 | 0.8650 | 0.8390 | 0.8526 | 276,104 | -0.01(-0.88%) |
Jan 07, 2020 | 0.8600 | 0.8670 | 0.8391 | 0.8602 | 131,361 | +0.00(+0.55%) |
Jan 06, 2020 | 0.8500 | 0.8598 | 0.8270 | 0.8555 | 159,859 | +0.03(+4.06%) |
Jan 03, 2020 | 0.8200 | 0.8400 | 0.8200 | 0.8221 | 77,500 | +0.00(+0.04%) |
Jan 02, 2020 | 0.8500 | 0.8568 | 0.8100 | 0.8218 | 80,554 | -0.00(-0.38%) |
Dec 31, 2019 | 0.8200 | 0.8399 | 0.8200 | 0.8249 | 145,500 | +0.01(+1.04%) |
Dec 30, 2019 | 0.8300 | 0.8300 | 0.7910 | 0.8164 | 219,353 | -0.01(-0.77%) |
Dec 27, 2019 | 0.8700 | 0.8700 | 0.8100 | 0.8227 | 168,400 | -0.04(-4.67%) |
Dec 26, 2019 | 0.8500 | 0.8851 | 0.8500 | 0.8630 | 81,716 | +0.03(+3.99%) |
Dec 24, 2019 | 0.8163 | 0.8299 | 0.8010 | 0.8299 | 18,100 | +0.01(+1.68%) |
Dec 23, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8162 | 132,535 | +0.00(+0.39%) |
Dec 20, 2019 | 0.8500 | 0.8500 | 0.8001 | 0.8130 | 87,500 | -0.02(-2.54%) |
Dec 19, 2019 | 0.8700 | 0.8700 | 0.8299 | 0.8342 | 278,426 | -0.02(-2.91%) |
Dec 18, 2019 | 0.8400 | 0.8800 | 0.8308 | 0.8592 | 142,804 | +0.01(+1.56%) |
Dec 17, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8460 | 169,600 | -0.02(-2.76%) |
Dec 16, 2019 | 0.8100 | 0.8700 | 0.8000 | 0.8700 | 187,227 | +0.09(+10.88%) |
Dec 13, 2019 | 0.7700 | 0.7965 | 0.7600 | 0.7846 | 89,600 | +0.01(+1.90%) |
Dec 12, 2019 | 0.8000 | 0.8000 | 0.7531 | 0.7700 | 156,427 | -0.02(-2.53%) |
Dec 11, 2019 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 208,093 | +0.04(+5.33%) |
Dec 10, 2019 | 0.7700 | 0.7700 | 0.7249 | 0.7500 | 141,448 | +0.01(+0.96%) |
Dec 09, 2019 | 0.7250 | 0.7429 | 0.7235 | 0.7429 | 19,627 | +0.02(+2.98%) |
Dec 06, 2019 | 0.7285 | 0.7349 | 0.7150 | 0.7214 | 76,300 | -0.00(-0.51%) |
Dec 05, 2019 | 0.7015 | 0.7251 | 0.7015 | 0.7251 | 34,275 | +0.03(+3.59%) |
Dec 04, 2019 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 55,538 | -0.02(-2.83%) |
Dec 03, 2019 | 0.7200 | 0.7399 | 0.7132 | 0.7204 | 42,454 | -0.02(-2.64%) |