Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3150 | 0.3150 | 0.2954 | 0.2990 | 33,500 | -0.02(-7.20%) |
Feb 27, 2020 | 0.3500 | 0.3550 | 0.3150 | 0.3222 | 10,510 | -0.04(-9.87%) |
Feb 26, 2020 | 0.3700 | 0.3700 | 0.3550 | 0.3575 | 14,726 | -0.02(-5.92%) |
Feb 25, 2020 | 0.2895 | 0.3800 | 0.2895 | 0.3800 | 7,219 | +0.00(+0.00%) |
Feb 24, 2020 | 0.3900 | 0.3900 | 0.3767 | 0.3800 | 23,784 | -0.03(-7.32%) |
Feb 21, 2020 | 0.4124 | 0.4124 | 0.3900 | 0.4100 | 10,500 | +0.01(+3.27%) |
Feb 20, 2020 | 0.4053 | 0.4225 | 0.3970 | 0.3970 | 4,022 | +0.01(+2.85%) |
Feb 19, 2020 | 0.3900 | 0.3900 | 0.3850 | 0.3860 | 8,000 | +0.01(+1.58%) |
Feb 18, 2020 | 0.3800 | 0.4023 | 0.3745 | 0.3800 | 243,408 | -0.00(-0.65%) |
Feb 14, 2020 | 0.3900 | 0.4178 | 0.3825 | 0.3825 | 158,000 | +0.01(+3.38%) |
Feb 13, 2020 | 0.3711 | 0.3900 | 0.3650 | 0.3700 | 90,492 | +0.01(+2.78%) |
Feb 12, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 36,267 | -0.01(-2.70%) |
Feb 11, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 59,419 | -0.03(-8.01%) |
Feb 10, 2020 | 0.4099 | 0.4099 | 0.4022 | 0.4022 | 1,230 | +0.00(+0.80%) |
Feb 07, 2020 | 0.4200 | 0.4234 | 0.3909 | 0.3990 | 53,800 | -0.02(-5.00%) |
Feb 06, 2020 | 0.4660 | 0.4660 | 0.4200 | 0.4200 | 33,936 | -0.05(-9.87%) |
Feb 05, 2020 | 0.4780 | 0.4780 | 0.4550 | 0.4660 | 18,110 | -0.00(-0.43%) |
Feb 04, 2020 | 0.4618 | 0.4949 | 0.4618 | 0.4680 | 3,585 | +0.00(+0.91%) |
Feb 03, 2020 | 0.4718 | 0.4789 | 0.4638 | 0.4638 | 15,089 | -0.03(-6.64%) |
Jan 31, 2020 | 0.4730 | 0.4968 | 0.4726 | 0.4968 | 3,500 | +0.01(+1.43%) |
Jan 30, 2020 | 0.4790 | 0.4898 | 0.4700 | 0.4898 | 11,354 | +0.00(+0.00%) |
Jan 29, 2020 | 0.4972 | 0.4974 | 0.4752 | 0.4898 | 5,300 | -0.00(-0.18%) |
Jan 28, 2020 | 0.4983 | 0.5000 | 0.4800 | 0.4907 | 5,433 | +0.02(+4.40%) |
Jan 27, 2020 | 0.4977 | 0.5056 | 0.4636 | 0.4700 | 37,166 | -0.04(-7.37%) |
Jan 24, 2020 | 0.5000 | 0.5150 | 0.4900 | 0.5074 | 32,200 | -0.00(-0.51%) |
Jan 23, 2020 | 0.5060 | 0.5150 | 0.5050 | 0.5100 | 9,100 | -0.01(-0.97%) |
Jan 22, 2020 | 0.5111 | 0.5152 | 0.5050 | 0.5150 | 15,200 | -0.01(-1.34%) |
Jan 21, 2020 | 0.5465 | 0.5574 | 0.5160 | 0.5220 | 8,900 | +0.00(+0.00%) |
Jan 17, 2020 | 0.5150 | 0.5345 | 0.5150 | 0.5220 | 7,200 | -0.00(-0.61%) |
Jan 16, 2020 | 0.5348 | 0.5350 | 0.5201 | 0.5252 | 14,319 | -0.01(-2.67%) |
Jan 15, 2020 | 0.5322 | 0.5396 | 0.5280 | 0.5396 | 37,782 | +0.01(+2.84%) |
Jan 14, 2020 | 0.5000 | 0.5247 | 0.4999 | 0.5247 | 7,450 | +0.00(+0.90%) |
Jan 13, 2020 | 0.5570 | 0.5570 | 0.5200 | 0.5200 | 16,361 | -0.01(-1.89%) |
Jan 10, 2020 | 0.5263 | 0.5413 | 0.5187 | 0.5300 | 5,700 | +0.00(+0.00%) |
Jan 09, 2020 | 0.5300 | 0.5398 | 0.5244 | 0.5300 | 7,400 | +0.02(+3.72%) |
Jan 08, 2020 | 0.5275 | 0.5275 | 0.5031 | 0.5110 | 2,650 | +0.01(+2.22%) |
Jan 07, 2020 | 0.5100 | 0.5669 | 0.4999 | 0.4999 | 87,808 | -0.03(-5.68%) |
Jan 06, 2020 | 0.5278 | 0.5300 | 0.5150 | 0.5300 | 8,354 | -0.02(-3.64%) |
Jan 03, 2020 | 0.5491 | 0.5818 | 0.5491 | 0.5500 | 4,800 | -0.02(-4.13%) |
Jan 02, 2020 | 0.5738 | 0.5738 | 0.5409 | 0.5737 | 26,825 | +0.01(+1.61%) |
Dec 31, 2019 | 0.5600 | 0.5796 | 0.5422 | 0.5646 | 57,000 | -0.03(-4.24%) |
Dec 30, 2019 | 0.6700 | 0.6700 | 0.5700 | 0.5896 | 33,753 | -0.07(-9.97%) |
Dec 27, 2019 | 0.6777 | 0.6910 | 0.6368 | 0.6549 | 72,500 | -0.06(-7.76%) |
Dec 26, 2019 | 0.7925 | 0.8720 | 0.7100 | 0.7100 | 60,484 | +0.04(+6.61%) |
Dec 24, 2019 | 0.6284 | 0.6710 | 0.5823 | 0.6660 | 15,400 | +0.07(+11.43%) |
Dec 23, 2019 | 0.5637 | 0.6211 | 0.5637 | 0.5977 | 35,150 | +0.04(+6.41%) |
Dec 20, 2019 | 0.5086 | 0.6071 | 0.5086 | 0.5617 | 63,200 | +0.08(+16.90%) |
Dec 19, 2019 | 0.4905 | 0.4910 | 0.4763 | 0.4805 | 10,580 | +0.00(+0.10%) |
Dec 18, 2019 | 0.4999 | 0.4999 | 0.4800 | 0.4800 | 24,602 | -0.04(-7.98%) |
Dec 17, 2019 | 0.5044 | 0.5223 | 0.5032 | 0.5216 | 10,600 | +0.01(+2.27%) |
Dec 16, 2019 | 0.5380 | 0.5380 | 0.5055 | 0.5100 | 26,911 | -0.03(-5.20%) |
Dec 13, 2019 | 0.5100 | 0.5511 | 0.5100 | 0.5380 | 9,400 | +0.04(+7.62%) |
Dec 12, 2019 | 0.5402 | 0.5402 | 0.4976 | 0.4999 | 31,651 | -0.04(-7.65%) |
Dec 11, 2019 | 0.5450 | 0.5450 | 0.5350 | 0.5413 | 3,400 | -0.00(-0.39%) |
Dec 10, 2019 | 0.5643 | 0.5663 | 0.5391 | 0.5434 | 1,289 | -0.01(-1.45%) |
Dec 09, 2019 | 0.5500 | 0.5514 | 0.5500 | 0.5514 | 4,502 | -0.03(-4.64%) |
Dec 06, 2019 | 0.5800 | 0.5800 | 0.5279 | 0.5782 | 12,400 | +0.00(+0.52%) |
Dec 05, 2019 | 0.5752 | 0.5752 | 0.5752 | 0.5752 | 2,060 | +0.01(+0.91%) |
Dec 04, 2019 | 0.5555 | 0.5700 | 0.5555 | 0.5700 | 1,700 | +0.01(+1.48%) |
Dec 03, 2019 | 0.5584 | 0.5617 | 0.5584 | 0.5617 | 500 | +0.04(+7.01%) |